Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,12-5,65 (-3,54%)
Ab 03:25PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128C001550002022-01-27 1:35PM EST2022-01-282.111.652.40-5.37-71.79%42053.47%
ADI220204C001550002022-01-27 2:40PM EST2022-02-044.403.804.60-4.60-51.11%410651.93%
ADI220211C001550002022-01-25 3:54PM EST2022-02-116.604.605.900.00--1549.05%
ADI220218C001550002022-01-27 1:43PM EST2022-02-186.305.607.60-0.35-5.26%2151.93%
ADI220225C001550002022-01-25 3:58PM EST2022-02-257.806.207.900.00--1347.17%
ADI220304C001550002022-01-24 1:39PM EST2022-03-048.206.707.600.00--740.94%
ADI220318C001550002022-01-27 2:58PM EST2022-03-188.407.908.50+0.30+3.70%302738.79%
ADI220617C001550002022-01-27 12:27PM EST2022-06-1714.5012.6014.10+0.20+1.40%415937.88%
ADI230120C001550002021-12-20 10:11AM EST2023-01-2029.2026.0029.000.00-11548.60%
ADI240119C001550002021-12-30 1:28PM EST2024-01-1939.9026.4030.000.00-2535.42%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001550002022-01-26 10:00AM EST2022-01-280.701.202.250.00-207638.92%
ADI220204P001550002022-01-27 3:01PM EST2022-02-044.103.604.70+0.90+28.12%2078643.85%
ADI220211P001550002022-01-25 2:03PM EST2022-02-114.204.805.600.00-2010839.89%
ADI220218P001550002022-01-27 2:56PM EST2022-02-186.325.806.70+2.42+62.05%2710,27640.41%
ADI220225P001550002022-01-25 3:07PM EST2022-02-255.707.007.700.00-211,32941.05%
ADI220304P001550002022-01-25 3:26PM EST2022-03-046.806.508.600.00-535541.57%
ADI220318P001550002022-01-27 1:07PM EST2022-03-188.508.408.90+1.60+23.19%641,19336.71%
ADI220617P001550002022-01-27 12:52PM EST2022-06-1713.2013.3014.300.00-377836.11%
ADI220916P001550002022-01-27 10:35AM EST2022-09-1615.7016.7019.30-0.50-3.09%2238.44%
ADI230120P001550002022-01-26 1:11PM EST2023-01-2017.7019.0021.900.00-223035.28%