ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609C001700002023-06-02 9:48AM EDT2023-06-0911.039.8010.50+2.65+31.62%1038.43%
ADI230616C001700002023-06-01 3:30PM EDT2023-06-1611.7610.6011.100.00-680134.01%
ADI230623C001700002023-05-31 10:07AM EDT2023-06-2310.0211.0011.800.00-33933.37%
ADI230630C001700002023-05-26 10:39AM EDT2023-06-309.3411.6012.600.00-3634.01%
ADI230721C001700002023-06-02 2:40PM EDT2023-07-2114.4013.6014.00-0.31-2.11%211532.03%
ADI230915C001700002023-06-01 2:34PM EDT2023-09-1518.4017.3017.600.00-719732.30%
ADI231215C001700002023-05-25 10:18AM EDT2023-12-1515.4022.0022.800.00--334.24%
ADI240119C001700002023-06-01 2:52PM EDT2024-01-1924.3023.5024.100.00-3729033.96%
ADI240621C001700002023-05-30 9:55AM EDT2024-06-2127.2028.5030.200.00-5016935.07%
ADI250117C001700002023-05-26 11:55AM EDT2025-01-1732.7034.3036.300.00-11735.26%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609P001700002023-06-02 10:46AM EDT2023-06-090.170.100.20-0.51-75.00%27327.25%
ADI230616P001700002023-06-02 3:58PM EDT2023-06-160.650.550.70-0.20-23.53%791,11927.17%
ADI230623P001700002023-06-02 9:34AM EDT2023-06-231.000.951.10-0.20-16.67%111326.03%
ADI230630P001700002023-06-02 3:03PM EDT2023-06-301.401.451.60-0.60-30.00%21826.20%
ADI230707P001700002023-05-31 10:39AM EDT2023-07-073.501.752.000.00-1725.87%
ADI230721P001700002023-06-02 3:00PM EDT2023-07-212.652.702.85-0.43-13.96%518025.95%
ADI230915P001700002023-06-01 3:25PM EDT2023-09-156.035.806.000.00-2461227.17%
ADI231215P001700002023-05-31 2:54PM EDT2023-12-1510.309.209.500.00-31127.15%
ADI240119P001700002023-06-02 11:09AM EDT2024-01-1910.0810.1010.50-0.62-5.79%31,07426.89%
ADI240621P001700002023-05-31 9:50AM EDT2024-06-2116.0013.8014.600.00-316926.76%
ADI250117P001700002023-05-26 1:00PM EDT2025-01-1720.4017.5018.500.00-11326.04%