Deutsche Märkte öffnen in 2 Stunden 32 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,06-3,44 (-2,07%)
Börsenschluss: 04:00PM EST
162,79 -0,27 (-0,17%)
Nachbörse: 07:02PM EST
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121C001700002022-01-19 2:56PM EST2022-01-210.330.000.00-0.70-67.96%233012.50%
ADI220128C001700002022-01-19 2:56PM EST2022-01-281.550.000.00-1.10-41.51%1006.25%
ADI220204C001700002022-01-19 11:29AM EST2022-02-041.980.000.00-1.72-46.49%106.25%
ADI220211C001700002022-01-19 1:04PM EST2022-02-112.950.000.00-1.65-35.87%1203.13%
ADI220218C001700002022-01-19 2:29PM EST2022-02-183.600.000.00-1.20-25.00%7503.13%
ADI220225C001700002022-01-13 3:56PM EST2022-02-257.300.000.000.00-503.13%
ADI220304C001700002022-01-19 11:27AM EST2022-03-044.350.000.00-1.85-29.84%48203.13%
ADI220318C001700002022-01-19 1:04PM EST2022-03-185.800.000.00-0.90-13.43%2803.13%
ADI220617C001700002022-01-19 3:36PM EST2022-06-1710.500.000.00-1.40-11.76%2501.56%
ADI230120C001700002022-01-19 2:34PM EST2023-01-2018.800.000.00-2.40-11.32%1600.78%
ADI240119C001700002022-01-19 10:52AM EST2024-01-1927.000.000.00+0.23+0.86%100.78%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220121P001700002022-01-19 2:13PM EST2022-01-215.300.000.00+1.00+23.26%5300.00%
ADI220128P001700002022-01-19 10:32AM EST2022-01-285.200.000.00+0.19+3.79%300.00%
ADI220204P001700002022-01-18 10:33AM EST2022-02-045.000.000.000.00-800.00%
ADI220211P001700002022-01-18 11:31AM EST2022-02-116.100.000.000.00-500.00%
ADI220218P001700002022-01-18 11:50AM EST2022-02-186.800.000.000.00-1200.00%
ADI220225P001700002022-01-19 2:05PM EST2022-02-259.500.000.00+1.40+17.28%100.00%
ADI220304P001700002022-01-18 2:24PM EST2022-03-048.820.000.000.00-500.00%
ADI220318P001700002022-01-18 3:22PM EST2022-03-1810.070.000.000.00-2100.00%
ADI220617P001700002022-01-19 10:31AM EST2022-06-1715.800.000.00+0.70+4.64%100.00%
ADI230120P001700002022-01-19 12:48PM EST2023-01-2024.800.000.00+1.30+5.53%100.00%
ADI240119P001700002022-01-13 3:27PM EST2024-01-1929.290.000.000.00-100.00%