Deutsche Märkte schließen in 3 Stunden 46 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,09-2,11 (-1,25%)
Börsenschluss: 01:00PM EST
166,00 -1,09 (-0,65%)
Vorbörslich: 07:00AM EST
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202C001700002022-11-25 12:58PM EST2022-12-021.250.000.000.00-1113173.13%
ADI221209C001700002022-11-25 11:58AM EST2022-12-092.450.000.000.00-76993.13%
ADI221216C001700002022-11-25 10:46AM EST2022-12-164.000.000.000.00-591,9311.56%
ADI221223C001700002022-11-25 9:36AM EST2022-12-234.880.000.000.00-5601.56%
ADI221230C001700002022-11-25 10:11AM EST2022-12-305.500.000.000.00-1291.56%
ADI230106C001700002022-11-25 12:59PM EST2023-01-065.400.000.000.00-39391.56%
ADI230120C001700002022-11-25 12:37PM EST2023-01-206.750.000.000.00-443,8541.56%
ADI230217C001700002022-11-25 12:11PM EST2023-02-179.500.000.000.00-115900.78%
ADI230317C001700002022-11-25 12:27PM EST2023-03-1710.950.000.000.00-104660.78%
ADI230616C001700002022-11-17 12:08PM EST2023-06-1613.100.000.000.00-74730.78%
ADI230915C001700002022-11-25 12:34PM EST2023-09-1519.100.000.000.00-18210.39%
ADI240119C001700002022-11-25 12:32PM EST2024-01-1924.000.000.000.00-11800.39%
ADI250117C001700002022-11-11 1:15PM EST2025-01-1731.800.000.000.00-130.39%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI221202P001700002022-11-25 11:27AM EST2022-12-023.880.000.000.00-264410.00%
ADI221209P001700002022-11-23 11:51AM EST2022-12-094.100.000.000.00--150.00%
ADI221216P001700002022-11-25 11:18AM EST2022-12-165.850.000.000.00-92,3560.00%
ADI221223P001700002022-11-23 3:55PM EST2022-12-236.200.000.000.00--280.00%
ADI221230P001700002022-11-25 10:39AM EST2022-12-307.000.000.000.00-7170.00%
ADI230120P001700002022-11-25 9:52AM EST2023-01-208.450.000.000.00-31,4820.00%
ADI230217P001700002022-11-25 10:31AM EST2023-02-1710.500.000.000.00-4310.00%
ADI230317P001700002022-11-25 12:41PM EST2023-03-1712.500.000.000.00-301,0300.00%
ADI230616P001700002022-11-25 12:48PM EST2023-06-1615.900.000.000.00-13310.00%
ADI230915P001700002022-11-22 1:34PM EST2023-09-1518.500.000.000.00-16410.00%
ADI240119P001700002022-11-22 1:14PM EST2024-01-1921.400.000.000.00-1121700.00%