Deutsche Märkte öffnen in 2 Stunden 34 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,06-3,44 (-2,07%)
Börsenschluss: 04:00PM EST
162,79 -0,27 (-0,17%)
Nachbörse: 07:02PM EST
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121C001600002022-01-19 10:17AM EST2022-01-218.003.506.40-0.38-4.53%67,83066.85%
ADI220128C001600002022-01-18 1:31PM EST2022-01-289.50--+9.50---0.00%
ADI220211C001600002022-01-19 3:50PM EST2022-02-117.50--+7.50---0.00%
ADI220218C001600002022-01-19 9:30AM EST2022-02-1810.957.508.60-1.30-10.61%1237.71%
ADI220318C001600002022-01-18 11:25AM EST2022-03-1813.009.4010.200.00-117633.44%
ADI220617C001600002022-01-12 3:41PM EST2022-06-1720.8014.1015.400.00-122733.61%
ADI230120C001600002022-01-14 3:27PM EST2023-01-2026.0020.5024.000.00-126034.94%
ADI240119C001600002022-01-06 2:59PM EST2024-01-1935.8028.0032.000.00-1814033.71%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121P001600002022-01-19 3:54PM EST2022-01-210.700.451.00-0.10-12.50%1,9604,93346.09%
ADI220128P001600002022-01-19 3:59PM EST2022-01-282.302.053.00+0.95+70.37%133243.09%
ADI220204P001600002022-01-19 3:29PM EST2022-02-042.502.803.50+0.30+13.64%515336.17%
ADI220211P001600002022-01-18 3:12PM EST2022-02-112.653.404.600.00-152137.15%
ADI220218P001600002022-01-19 3:11PM EST2022-02-184.024.005.40+0.63+18.58%3912336.94%
ADI220225P001600002022-01-18 11:32AM EST2022-02-253.904.105.900.00-31335.74%
ADI220304P001600002022-01-19 2:06PM EST2022-03-045.20--+5.20---0.00%
ADI220318P001600002022-01-19 11:29AM EST2022-03-186.906.607.50+0.90+15.00%52,47634.86%
ADI220617P001600002022-01-19 3:37PM EST2022-06-1711.9011.2013.20-0.10-0.83%9412,20435.74%
ADI230120P001600002022-01-19 11:04AM EST2023-01-2019.9017.5020.50+3.40+20.61%623834.27%
ADI240119P001600002021-11-10 6:53AM EST2024-01-1924.6020.6024.500.00-61228.75%