ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609C001600002023-05-25 10:06AM EDT2023-06-098.0020.3020.700.00--070.70%
ADI230616C001600002023-06-07 12:47PM EDT2023-06-1621.9020.3021.10+0.51+2.38%5856.06%
ADI230623C001600002023-06-01 12:11PM EDT2023-06-2320.0120.5021.400.00-1047.36%
ADI230721C001600002023-06-06 2:57PM EDT2023-07-2119.4022.2022.900.00-34839.54%
ADI230915C001600002023-05-23 2:24PM EDT2023-09-1532.8324.9025.700.00-25736.68%
ADI231215C001600002023-05-24 10:09AM EDT2023-12-1524.1629.1029.700.00--136.04%
ADI240119C001600002023-06-05 2:07PM EDT2024-01-1926.3830.4031.000.00-535935.85%
ADI240621C001600002023-05-25 9:47AM EDT2024-06-2125.8034.9036.700.00-1836.59%
ADI250117C001600002023-06-05 3:32PM EDT2025-01-1736.0040.1041.600.00-1535.43%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609P001600002023-06-01 1:11PM EDT2023-06-090.050.000.250.00-12170.12%
ADI230616P001600002023-06-07 10:37AM EDT2023-06-160.080.050.10-0.06-42.86%290837.11%
ADI230623P001600002023-06-07 9:51AM EDT2023-06-230.160.150.20-0.24-60.00%31,16232.13%
ADI230630P001600002023-06-07 2:37PM EDT2023-06-300.350.250.40-0.45-56.25%11131.20%
ADI230707P001600002023-06-01 9:33AM EDT2023-07-071.080.400.550.00-41329.59%
ADI230714P001600002023-06-07 10:38AM EDT2023-07-140.600.550.75-0.56-48.28%1528.97%
ADI230721P001600002023-06-07 12:08PM EDT2023-07-210.850.850.95-0.90-51.43%329628.44%
ADI230915P001600002023-06-07 12:51PM EDT2023-09-153.023.003.20-0.62-17.03%11,41429.04%
ADI231215P001600002023-06-05 11:05AM EDT2023-12-157.205.806.200.00-203128.74%
ADI240119P001600002023-06-05 1:53PM EDT2024-01-198.406.707.000.00-52,05128.19%
ADI240621P001600002023-06-07 10:30AM EDT2024-06-2110.0010.2010.80-2.10-17.36%79527.96%
ADI250117P001600002023-05-12 11:37AM EDT2025-01-1716.0013.2013.900.00-20031626.38%