Deutsche Märkte schließen in 3 Stunden 47 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:160.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202C001600002022-11-25 9:59AM EST2022-12-029.500.000.000.00-101460.00%
ADI221209C001600002022-11-22 2:43PM EST2022-12-098.300.000.000.00-12110.00%
ADI221216C001600002022-11-25 12:02PM EST2022-12-169.630.000.000.00-21,3010.00%
ADI221223C001600002022-11-25 9:58AM EST2022-12-2311.290.000.000.00-5140.00%
ADI221230C001600002022-11-17 11:55AM EST2022-12-307.800.000.000.00-120.00%
ADI230120C001600002022-11-23 11:25AM EST2023-01-2014.650.000.000.00-21,6890.00%
ADI230217C001600002022-11-21 1:19PM EST2023-02-1711.500.000.000.00-12250.00%
ADI230317C001600002022-11-23 2:54PM EST2023-03-1717.850.000.000.00-45210.00%
ADI230616C001600002022-11-23 12:00PM EST2023-06-1622.400.000.000.00-1740.00%
ADI230915C001600002022-11-25 12:08PM EST2023-09-1524.600.000.000.00-46590.00%
ADI240119C001600002022-11-23 2:43PM EST2024-01-1930.300.000.000.00-32180.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202P001600002022-11-25 12:51PM EST2022-12-020.530.000.000.00-52186.25%
ADI221209P001600002022-11-22 10:35AM EST2022-12-092.060.000.000.00-5616.25%
ADI221216P001600002022-11-25 11:54AM EST2022-12-162.150.000.000.00-201,5516.25%
ADI221223P001600002022-11-25 10:04AM EST2022-12-232.450.000.000.00-5183.13%
ADI221230P001600002022-11-25 12:27PM EST2022-12-303.200.000.000.00-23573.13%
ADI230106P001600002022-11-23 10:04AM EST2023-01-062.850.000.000.00--43.13%
ADI230120P001600002022-11-25 9:44AM EST2023-01-204.500.000.000.00-11,5003.13%
ADI230217P001600002022-11-23 2:42PM EST2023-02-176.400.000.000.00-66911.56%
ADI230317P001600002022-11-23 2:41PM EST2023-03-177.900.000.000.00-113991.56%
ADI230616P001600002022-11-25 12:42PM EST2023-06-1611.700.000.000.00-24151.56%
ADI230915P001600002022-11-23 12:32PM EST2023-09-1513.600.000.000.00-41481.56%
ADI240119P001600002022-11-23 12:00PM EST2024-01-1916.400.000.000.00-11570.78%
ADI250117P001600002022-11-22 10:27AM EST2025-01-1723.200.000.000.00-110.78%