ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:160.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00160000 | 2023-05-25 10:06AM EDT | 2023-06-09 | 8.00 | 20.30 | 20.70 | 0.00 | - | - | 0 | 70.70% |
| ADI230616C00160000 | 2023-06-07 12:47PM EDT | 2023-06-16 | 21.90 | 20.30 | 21.10 | +0.51 | +2.38% | 5 | 8 | 56.06% |
| ADI230623C00160000 | 2023-06-01 12:11PM EDT | 2023-06-23 | 20.01 | 20.50 | 21.40 | 0.00 | - | 1 | 0 | 47.36% |
| ADI230721C00160000 | 2023-06-06 2:57PM EDT | 2023-07-21 | 19.40 | 22.20 | 22.90 | 0.00 | - | 3 | 48 | 39.54% |
| ADI230915C00160000 | 2023-05-23 2:24PM EDT | 2023-09-15 | 32.83 | 24.90 | 25.70 | 0.00 | - | 2 | 57 | 36.68% |
| ADI231215C00160000 | 2023-05-24 10:09AM EDT | 2023-12-15 | 24.16 | 29.10 | 29.70 | 0.00 | - | - | 1 | 36.04% |
| ADI240119C00160000 | 2023-06-05 2:07PM EDT | 2024-01-19 | 26.38 | 30.40 | 31.00 | 0.00 | - | 5 | 359 | 35.85% |
| ADI240621C00160000 | 2023-05-25 9:47AM EDT | 2024-06-21 | 25.80 | 34.90 | 36.70 | 0.00 | - | 1 | 8 | 36.59% |
| ADI250117C00160000 | 2023-06-05 3:32PM EDT | 2025-01-17 | 36.00 | 40.10 | 41.60 | 0.00 | - | 1 | 5 | 35.43% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00160000 | 2023-06-01 1:11PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 70.12% |
| ADI230616P00160000 | 2023-06-07 10:37AM EDT | 2023-06-16 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 2 | 908 | 37.11% |
| ADI230623P00160000 | 2023-06-07 9:51AM EDT | 2023-06-23 | 0.16 | 0.15 | 0.20 | -0.24 | -60.00% | 3 | 1,162 | 32.13% |
| ADI230630P00160000 | 2023-06-07 2:37PM EDT | 2023-06-30 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 1 | 11 | 31.20% |
| ADI230707P00160000 | 2023-06-01 9:33AM EDT | 2023-07-07 | 1.08 | 0.40 | 0.55 | 0.00 | - | 4 | 13 | 29.59% |
| ADI230714P00160000 | 2023-06-07 10:38AM EDT | 2023-07-14 | 0.60 | 0.55 | 0.75 | -0.56 | -48.28% | 1 | 5 | 28.97% |
| ADI230721P00160000 | 2023-06-07 12:08PM EDT | 2023-07-21 | 0.85 | 0.85 | 0.95 | -0.90 | -51.43% | 3 | 296 | 28.44% |
| ADI230915P00160000 | 2023-06-07 12:51PM EDT | 2023-09-15 | 3.02 | 3.00 | 3.20 | -0.62 | -17.03% | 1 | 1,414 | 29.04% |
| ADI231215P00160000 | 2023-06-05 11:05AM EDT | 2023-12-15 | 7.20 | 5.80 | 6.20 | 0.00 | - | 20 | 31 | 28.74% |
| ADI240119P00160000 | 2023-06-05 1:53PM EDT | 2024-01-19 | 8.40 | 6.70 | 7.00 | 0.00 | - | 5 | 2,051 | 28.19% |
| ADI240621P00160000 | 2023-06-07 10:30AM EDT | 2024-06-21 | 10.00 | 10.20 | 10.80 | -2.10 | -17.36% | 7 | 95 | 27.96% |
| ADI250117P00160000 | 2023-05-12 11:37AM EDT | 2025-01-17 | 16.00 | 13.20 | 13.90 | 0.00 | - | 200 | 316 | 26.38% |
