Deutsche Märkte öffnen in 6 Stunden 17 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,44+1,92 (+1,20%)
Börsenschluss: 04:00PM EST
161,34 -0,10 (-0,06%)
Nachbörse: 07:49PM EST
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128C001650002022-01-24 3:52PM EST2022-01-282.000.653.00+0.20+11.11%364066.92%
ADI220204C001650002022-01-24 3:50PM EST2022-02-042.902.603.90+0.30+11.54%93648.65%
ADI220211C001650002022-01-24 3:50PM EST2022-02-113.703.305.00-1.50-28.85%24345.86%
ADI220218C001650002022-01-24 3:12PM EST2022-02-184.584.006.00+0.41+9.83%741344.91%
ADI220225C001650002022-01-24 3:14PM EST2022-02-254.604.506.60-1.32-22.30%82142.86%
ADI220304C001650002022-01-24 3:45PM EST2022-03-045.085.006.60+0.50+10.92%12338.82%
ADI220318C001650002022-01-24 3:59PM EST2022-03-186.806.107.40+1.30+23.64%43620936.57%
ADI220617C001650002022-01-24 2:59PM EST2022-06-1710.009.5012.50-0.50-4.76%1617634.80%
ADI230120C001650002022-01-24 2:09PM EST2023-01-2016.6116.5020.50+0.01+0.06%316734.49%
ADI240119C001650002022-01-21 3:10PM EST2024-01-1926.2024.5028.500.00-114633.25%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001650002022-01-24 12:05PM EST2022-01-2810.974.007.70+3.87+54.51%271055.88%
ADI220204P001650002022-01-21 1:51PM EST2022-02-046.466.507.500.00-306749.02%
ADI220211P001650002022-01-21 9:37AM EST2022-02-118.007.009.700.00-25653.92%
ADI220218P001650002022-01-24 3:14PM EST2022-02-189.907.609.60+1.00+11.24%363545.15%
ADI220225P001650002022-01-21 10:48AM EST2022-02-2510.308.1011.800.00-46451.50%
ADI220304P001650002022-01-19 3:29PM EST2022-03-047.408.7010.700.00-3841.41%
ADI220318P001650002022-01-24 10:39AM EST2022-03-1813.1010.6011.30+1.70+14.91%113,87837.98%
ADI220617P001650002022-01-24 1:56PM EST2022-06-1717.8015.3016.80+1.20+7.23%6245736.65%
ADI230120P001650002022-01-20 3:41PM EST2023-01-2023.9022.5026.000.00-235037.57%
ADI240119P001650002021-11-15 11:25AM EST2024-01-1922.1023.9027.500.00-14528.19%