Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,68+1,61 (+1,13%)
Ab 01:24PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708C001550002022-06-30 12:24PM EDT2022-07-080.650.000.750.00-23659.08%
ADI220715C001550002022-07-06 1:04PM EDT2022-07-150.400.250.40+0.08+25.00%323432.91%
ADI220722C001550002022-06-23 2:03PM EDT2022-07-221.800.751.300.00-4437.18%
ADI220729C001550002022-06-28 9:53AM EDT2022-07-294.881.351.650.00-27434.47%
ADI220805C001550002022-07-01 11:25AM EDT2022-08-051.702.002.350.00-10020035.55%
ADI220819C001550002022-07-06 12:29PM EDT2022-08-193.002.953.30+0.41+15.83%314134.97%
ADI220916C001550002022-07-05 9:55AM EDT2022-09-163.304.304.600.00-671533.01%
ADI221216C001550002022-07-06 10:13AM EDT2022-12-167.508.208.90-0.20-2.60%321033.61%
ADI230120C001550002022-06-29 1:55PM EDT2023-01-2010.709.409.800.00-127632.65%
ADI240119C001550002022-07-05 1:05PM EDT2024-01-1916.4018.3020.600.00-202834.51%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708P001550002022-07-01 10:44AM EDT2022-07-0814.069.9011.600.00-8061.33%
ADI220715P001550002022-07-05 1:19PM EDT2022-07-1513.8010.6011.800.00-1235851.07%
ADI220722P001550002022-06-27 12:57PM EDT2022-07-226.8610.7012.100.00--142.33%
ADI220729P001550002022-06-13 10:21AM EDT2022-07-299.7011.5012.600.00--1739.84%
ADI220819P001550002022-06-29 1:40PM EDT2022-08-1912.3613.3014.200.00-1138.18%
ADI220916P001550002022-07-05 10:39AM EDT2022-09-1617.5015.0015.200.00-1451634.19%
ADI221216P001550002022-07-01 3:43PM EDT2022-12-1619.5618.2018.800.00-204732.51%
ADI230120P001550002022-06-28 2:02PM EDT2023-01-2016.4018.6019.900.00-448232.15%
ADI230616P001550002022-06-23 12:59PM EDT2023-06-1623.3023.1024.300.00-96132.27%
ADI240119P001550002022-06-17 11:25AM EDT2024-01-1927.3026.4028.900.00-31131.73%