ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230602C001650002023-05-30 9:32AM EDT2023-06-0212.3312.3012.90+4.13+50.37%3114454.49%
ADI230609C001650002023-05-25 1:03PM EDT2023-06-099.2012.4013.100.00--236.35%
ADI230616C001650002023-05-30 12:59PM EDT2023-06-1612.2313.0013.80+1.58+14.84%145536.18%
ADI230623C001650002023-05-25 9:52AM EDT2023-06-234.8013.4014.000.00-192032.35%
ADI230630C001650002023-05-23 3:29PM EDT2023-06-3024.5014.0014.900.00--134.62%
ADI230721C001650002023-05-30 3:50PM EDT2023-07-2115.7715.8016.40-0.23-1.44%13433.95%
ADI230915C001650002023-05-26 11:53AM EDT2023-09-1517.9019.3019.800.00-411133.88%
ADI231215C001650002023-05-24 10:00AM EDT2023-12-1521.8023.8024.600.00--135.10%
ADI240119C001650002023-04-04 3:37PM EDT2024-01-1940.9529.9030.700.00-9013543.98%
ADI240621C001650002023-03-29 9:48AM EDT2024-06-2140.0632.9033.600.00-11338.45%
ADI250117C001650002023-05-25 9:31AM EDT2025-01-1727.5035.2037.600.00-11235.72%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230602P001650002023-05-30 11:22AM EDT2023-06-020.150.050.15-0.12-44.44%912541.80%
ADI230609P001650002023-05-30 2:42PM EDT2023-06-090.480.400.55-0.32-40.00%21942734.33%
ADI230616P001650002023-05-30 11:15AM EDT2023-06-161.300.951.15-0.04-2.99%51,32133.94%
ADI230623P001650002023-05-30 11:07AM EDT2023-06-231.601.351.55-0.08-4.76%13532.19%
ADI230630P001650002023-05-30 12:37PM EDT2023-06-302.201.802.10-0.90-29.03%112432.24%
ADI230707P001650002023-05-26 3:07PM EDT2023-07-072.402.152.550.00-2431.84%
ADI230721P001650002023-05-30 2:28PM EDT2023-07-213.373.003.30-0.02-0.59%316530.88%
ADI230915P001650002023-05-26 3:52PM EDT2023-09-156.306.006.30-0.20-3.08%21,09230.75%
ADI231215P001650002023-05-26 10:45AM EDT2023-12-159.909.209.700.00-505029.96%
ADI240119P001650002023-05-25 3:17PM EDT2024-01-1912.0010.4010.800.00-21,13229.77%
ADI240621P001650002023-05-30 3:53PM EDT2024-06-2114.4013.8014.50-0.35-2.37%340528.64%
ADI250117P001650002023-05-11 2:06PM EDT2025-01-1718.1016.5018.100.00-10010527.37%