ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:165.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00165000 | 2023-05-30 9:32AM EDT | 2023-06-02 | 12.33 | 12.30 | 12.90 | +4.13 | +50.37% | 31 | 144 | 54.49% |
| ADI230609C00165000 | 2023-05-25 1:03PM EDT | 2023-06-09 | 9.20 | 12.40 | 13.10 | 0.00 | - | - | 2 | 36.35% |
| ADI230616C00165000 | 2023-05-30 12:59PM EDT | 2023-06-16 | 12.23 | 13.00 | 13.80 | +1.58 | +14.84% | 1 | 455 | 36.18% |
| ADI230623C00165000 | 2023-05-25 9:52AM EDT | 2023-06-23 | 4.80 | 13.40 | 14.00 | 0.00 | - | 19 | 20 | 32.35% |
| ADI230630C00165000 | 2023-05-23 3:29PM EDT | 2023-06-30 | 24.50 | 14.00 | 14.90 | 0.00 | - | - | 1 | 34.62% |
| ADI230721C00165000 | 2023-05-30 3:50PM EDT | 2023-07-21 | 15.77 | 15.80 | 16.40 | -0.23 | -1.44% | 1 | 34 | 33.95% |
| ADI230915C00165000 | 2023-05-26 11:53AM EDT | 2023-09-15 | 17.90 | 19.30 | 19.80 | 0.00 | - | 4 | 111 | 33.88% |
| ADI231215C00165000 | 2023-05-24 10:00AM EDT | 2023-12-15 | 21.80 | 23.80 | 24.60 | 0.00 | - | - | 1 | 35.10% |
| ADI240119C00165000 | 2023-04-04 3:37PM EDT | 2024-01-19 | 40.95 | 29.90 | 30.70 | 0.00 | - | 90 | 135 | 43.98% |
| ADI240621C00165000 | 2023-03-29 9:48AM EDT | 2024-06-21 | 40.06 | 32.90 | 33.60 | 0.00 | - | 1 | 13 | 38.45% |
| ADI250117C00165000 | 2023-05-25 9:31AM EDT | 2025-01-17 | 27.50 | 35.20 | 37.60 | 0.00 | - | 1 | 12 | 35.72% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00165000 | 2023-05-30 11:22AM EDT | 2023-06-02 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 9 | 125 | 41.80% |
| ADI230609P00165000 | 2023-05-30 2:42PM EDT | 2023-06-09 | 0.48 | 0.40 | 0.55 | -0.32 | -40.00% | 219 | 427 | 34.33% |
| ADI230616P00165000 | 2023-05-30 11:15AM EDT | 2023-06-16 | 1.30 | 0.95 | 1.15 | -0.04 | -2.99% | 5 | 1,321 | 33.94% |
| ADI230623P00165000 | 2023-05-30 11:07AM EDT | 2023-06-23 | 1.60 | 1.35 | 1.55 | -0.08 | -4.76% | 1 | 35 | 32.19% |
| ADI230630P00165000 | 2023-05-30 12:37PM EDT | 2023-06-30 | 2.20 | 1.80 | 2.10 | -0.90 | -29.03% | 11 | 24 | 32.24% |
| ADI230707P00165000 | 2023-05-26 3:07PM EDT | 2023-07-07 | 2.40 | 2.15 | 2.55 | 0.00 | - | 2 | 4 | 31.84% |
| ADI230721P00165000 | 2023-05-30 2:28PM EDT | 2023-07-21 | 3.37 | 3.00 | 3.30 | -0.02 | -0.59% | 3 | 165 | 30.88% |
| ADI230915P00165000 | 2023-05-26 3:52PM EDT | 2023-09-15 | 6.30 | 6.00 | 6.30 | -0.20 | -3.08% | 2 | 1,092 | 30.75% |
| ADI231215P00165000 | 2023-05-26 10:45AM EDT | 2023-12-15 | 9.90 | 9.20 | 9.70 | 0.00 | - | 50 | 50 | 29.96% |
| ADI240119P00165000 | 2023-05-25 3:17PM EDT | 2024-01-19 | 12.00 | 10.40 | 10.80 | 0.00 | - | 2 | 1,132 | 29.77% |
| ADI240621P00165000 | 2023-05-30 3:53PM EDT | 2024-06-21 | 14.40 | 13.80 | 14.50 | -0.35 | -2.37% | 3 | 405 | 28.64% |
| ADI250117P00165000 | 2023-05-11 2:06PM EDT | 2025-01-17 | 18.10 | 16.50 | 18.10 | 0.00 | - | 100 | 105 | 27.37% |
