Deutsche Märkte öffnen in 4 Stunden 29 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,70+1,63 (+1,14%)
Börsenschluss: 04:00PM EDT
144,73 +0,03 (+0,02%)
Nachbörse: 06:14PM EDT
In the money
Anzeigen:ListeStellage
Strike:165.00
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708C001650002022-06-16 1:24PM EDT2022-07-080.250.000.900.00-2286121.78%
ADI220715C001650002022-07-05 1:35PM EDT2022-07-150.100.000.300.00-11,49252.44%
ADI220722C001650002022-06-22 2:16PM EDT2022-07-220.800.000.750.00-21648.95%
ADI220729C001650002022-07-01 9:54AM EDT2022-07-290.450.200.400.00-7734.96%
ADI220805C001650002022-07-06 3:34PM EDT2022-08-050.700.350.85+0.20+40.00%1136.99%
ADI220819C001650002022-07-06 2:54PM EDT2022-08-191.100.951.15+0.40+57.14%287533.37%
ADI220916C001650002022-07-06 2:55PM EDT2022-09-161.951.852.40+0.40+25.81%664133.61%
ADI221216C001650002022-07-05 3:01PM EDT2022-12-164.504.905.300.00-8814331.60%
ADI230120C001650002022-07-06 2:40PM EDT2023-01-206.305.606.30+1.20+23.53%11,26731.32%
ADI230616C001650002022-07-05 10:36AM EDT2023-06-169.2010.1010.900.00-226832.44%
ADI240119C001650002022-06-01 11:11AM EDT2024-01-1928.0513.4016.000.00-12332.66%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220708P001650002022-06-06 3:37PM EDT2022-07-086.3019.4021.500.00-1097.27%
ADI220715P001650002022-06-29 2:10PM EDT2022-07-1517.9018.9021.300.00-230970.80%
ADI220722P001650002022-06-23 12:08PM EDT2022-07-2219.8219.4021.600.00-5757.52%
ADI220729P001650002022-06-13 12:31PM EDT2022-07-2916.6819.1022.100.00--253.49%
ADI220805P001650002022-07-01 2:44PM EDT2022-08-0522.5719.9022.100.00-4646.84%
ADI220812P001650002022-07-01 2:45PM EDT2022-08-1222.6819.1022.600.00-5546.13%
ADI220916P001650002022-06-29 1:09PM EDT2022-09-1620.9621.8023.200.00-525936.24%
ADI221216P001650002022-06-23 3:40PM EDT2022-12-1624.6224.6025.900.00-113932.51%
ADI230120P001650002022-07-01 12:50PM EDT2023-01-2028.3025.5026.500.00-31,02431.08%
ADI230616P001650002022-06-16 3:46PM EDT2023-06-1631.9027.5031.200.00-323732.47%
ADI240119P001650002022-06-30 3:07PM EDT2024-01-1931.9330.8034.600.00-34030.30%