ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:155.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00155000 | 2023-06-01 3:40PM EDT | 2023-06-16 | 26.20 | 26.50 | 27.20 | 0.00 | - | 20,300 | 0 | 70.61% |
| ADI230630C00155000 | 2023-05-25 9:39AM EDT | 2023-06-30 | 10.20 | 26.70 | 27.80 | 0.00 | - | - | 10 | 50.73% |
| ADI230721C00155000 | 2023-06-05 10:40AM EDT | 2023-07-21 | 22.70 | 27.70 | 28.20 | 0.00 | - | 2 | 4 | 44.37% |
| ADI230915C00155000 | 2023-06-07 9:56AM EDT | 2023-09-15 | 31.40 | 30.10 | 30.50 | +7.90 | +33.62% | 11 | 39 | 39.15% |
| ADI240119C00155000 | 2023-06-01 10:33AM EDT | 2024-01-19 | 31.91 | 35.20 | 35.80 | 0.00 | - | 7 | 52 | 38.40% |
| ADI250117C00155000 | 2023-05-16 10:09AM EDT | 2025-01-17 | 47.30 | 44.10 | 45.50 | 0.00 | - | 1 | 14 | 36.45% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00155000 | 2023-05-30 11:35AM EDT | 2023-06-09 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 87.30% |
| ADI230616P00155000 | 2023-06-07 10:37AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 537 | 41.80% |
| ADI230623P00155000 | 2023-06-01 9:33AM EDT | 2023-06-23 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 17 | 37.79% |
| ADI230630P00155000 | 2023-06-05 11:37AM EDT | 2023-06-30 | 0.35 | 0.15 | 0.20 | 0.00 | - | 5 | 659 | 33.45% |
| ADI230707P00155000 | 2023-06-01 9:33AM EDT | 2023-07-07 | 0.67 | 0.20 | 0.35 | 0.00 | - | 4 | 12 | 32.76% |
| ADI230721P00155000 | 2023-06-07 9:53AM EDT | 2023-07-21 | 0.57 | 0.55 | 0.60 | -0.53 | -48.18% | 6 | 556 | 30.62% |
| ADI230915P00155000 | 2023-06-05 10:29AM EDT | 2023-09-15 | 3.14 | 2.15 | 2.30 | 0.00 | - | 2 | 402 | 30.14% |
| ADI240119P00155000 | 2023-06-05 1:16PM EDT | 2024-01-19 | 6.80 | 5.40 | 5.70 | 0.00 | - | 4 | 1,019 | 29.11% |
| ADI240621P00155000 | 2023-06-07 10:31AM EDT | 2024-06-21 | 8.70 | 8.70 | 9.30 | -0.70 | -7.45% | 26 | 39 | 28.83% |
| ADI250117P00155000 | 2023-05-23 3:18PM EDT | 2025-01-17 | 11.99 | 11.40 | 12.20 | 0.00 | - | 16 | 40 | 27.04% |
