Deutsche Märkte schließen in 3 Stunden 48 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,09-2,11 (-1,25%)
Börsenschluss: 01:00PM EST
166,00 -1,09 (-0,65%)
Vorbörslich: 07:00AM EST
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202C001500002022-11-21 10:18AM EST2022-12-0212.400.000.000.00-6360.00%
ADI221209C001500002022-11-23 1:19PM EST2022-12-0918.330.000.000.00-120.00%
ADI221216C001500002022-11-25 11:12AM EST2022-12-1618.800.000.000.00-27890.00%
ADI221223C001500002022-11-04 9:16AM EST2022-12-234.900.000.000.00-550.00%
ADI230120C001500002022-11-22 9:51AM EST2023-01-2017.700.000.000.00-75,3940.00%
ADI230317C001500002022-11-23 11:27AM EST2023-03-1725.500.000.000.00-15110.00%
ADI230616C001500002022-11-16 2:21PM EST2023-06-1624.480.000.000.00-21300.00%
ADI240119C001500002022-11-15 11:02AM EST2024-01-1933.750.000.000.00-21,0680.00%
ADI250117C001500002022-11-07 1:11PM EST2025-01-1730.360.000.000.00-140.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202P001500002022-11-25 11:57AM EST2022-12-020.090.000.000.00-1813625.00%
ADI221209P001500002022-11-14 2:15PM EST2022-12-091.600.000.000.00-8812.50%
ADI221216P001500002022-11-25 11:10AM EST2022-12-160.560.000.000.00-41,00412.50%
ADI221223P001500002022-11-23 11:39AM EST2022-12-230.760.000.000.00-1512.50%
ADI221230P001500002022-11-23 3:18PM EST2022-12-301.050.000.000.00-2796.25%
ADI230120P001500002022-11-25 12:27PM EST2023-01-202.350.000.000.00-284,1126.25%
ADI230217P001500002022-11-25 11:51AM EST2023-02-173.900.000.000.00-1716.25%
ADI230317P001500002022-11-25 9:57AM EST2023-03-174.900.000.000.00-52113.13%
ADI230616P001500002022-11-23 10:18AM EST2023-06-167.100.000.000.00-81,2213.13%
ADI230915P001500002022-11-22 10:55AM EST2023-09-1511.200.000.000.00-5203.13%
ADI240119P001500002022-11-23 12:00PM EST2024-01-1912.700.000.000.00-21703.13%
ADI250117P001500002022-11-11 10:54AM EST2025-01-1720.800.000.000.00--11.56%