ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:170.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00170000 | 2023-06-02 9:48AM EDT | 2023-06-09 | 11.03 | 9.80 | 10.50 | +2.65 | +31.62% | 1 | 0 | 38.43% |
| ADI230616C00170000 | 2023-06-01 3:30PM EDT | 2023-06-16 | 11.76 | 10.60 | 11.10 | 0.00 | - | 6 | 801 | 34.01% |
| ADI230623C00170000 | 2023-05-31 10:07AM EDT | 2023-06-23 | 10.02 | 11.00 | 11.80 | 0.00 | - | 3 | 39 | 33.37% |
| ADI230630C00170000 | 2023-05-26 10:39AM EDT | 2023-06-30 | 9.34 | 11.60 | 12.60 | 0.00 | - | 3 | 6 | 34.01% |
| ADI230721C00170000 | 2023-06-02 2:40PM EDT | 2023-07-21 | 14.40 | 13.60 | 14.00 | -0.31 | -2.11% | 2 | 115 | 32.03% |
| ADI230915C00170000 | 2023-06-01 2:34PM EDT | 2023-09-15 | 18.40 | 17.30 | 17.60 | 0.00 | - | 7 | 197 | 32.30% |
| ADI231215C00170000 | 2023-05-25 10:18AM EDT | 2023-12-15 | 15.40 | 22.00 | 22.80 | 0.00 | - | - | 3 | 34.24% |
| ADI240119C00170000 | 2023-06-01 2:52PM EDT | 2024-01-19 | 24.30 | 23.50 | 24.10 | 0.00 | - | 37 | 290 | 33.96% |
| ADI240621C00170000 | 2023-05-30 9:55AM EDT | 2024-06-21 | 27.20 | 28.50 | 30.20 | 0.00 | - | 50 | 169 | 35.07% |
| ADI250117C00170000 | 2023-05-26 11:55AM EDT | 2025-01-17 | 32.70 | 34.30 | 36.30 | 0.00 | - | 1 | 17 | 35.26% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00170000 | 2023-06-02 10:46AM EDT | 2023-06-09 | 0.17 | 0.10 | 0.20 | -0.51 | -75.00% | 2 | 73 | 27.25% |
| ADI230616P00170000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 79 | 1,119 | 27.17% |
| ADI230623P00170000 | 2023-06-02 9:34AM EDT | 2023-06-23 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 1 | 113 | 26.03% |
| ADI230630P00170000 | 2023-06-02 3:03PM EDT | 2023-06-30 | 1.40 | 1.45 | 1.60 | -0.60 | -30.00% | 2 | 18 | 26.20% |
| ADI230707P00170000 | 2023-05-31 10:39AM EDT | 2023-07-07 | 3.50 | 1.75 | 2.00 | 0.00 | - | 1 | 7 | 25.87% |
| ADI230721P00170000 | 2023-06-02 3:00PM EDT | 2023-07-21 | 2.65 | 2.70 | 2.85 | -0.43 | -13.96% | 5 | 180 | 25.95% |
| ADI230915P00170000 | 2023-06-01 3:25PM EDT | 2023-09-15 | 6.03 | 5.80 | 6.00 | 0.00 | - | 24 | 612 | 27.17% |
| ADI231215P00170000 | 2023-05-31 2:54PM EDT | 2023-12-15 | 10.30 | 9.20 | 9.50 | 0.00 | - | 3 | 11 | 27.15% |
| ADI240119P00170000 | 2023-06-02 11:09AM EDT | 2024-01-19 | 10.08 | 10.10 | 10.50 | -0.62 | -5.79% | 3 | 1,074 | 26.89% |
| ADI240621P00170000 | 2023-05-31 9:50AM EDT | 2024-06-21 | 16.00 | 13.80 | 14.60 | 0.00 | - | 3 | 169 | 26.76% |
| ADI250117P00170000 | 2023-05-26 1:00PM EDT | 2025-01-17 | 20.40 | 17.50 | 18.50 | 0.00 | - | 1 | 13 | 26.04% |
