Deutsche Märkte öffnen in 6 Stunden 15 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,44+1,92 (+1,20%)
Börsenschluss: 04:00PM EST
161,34 -0,10 (-0,06%)
Nachbörse: 07:49PM EST
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128C001750002022-01-24 11:37AM EST2022-01-280.100.001.00-0.23-69.70%811360.11%
ADI220204C001750002022-01-21 10:57AM EST2022-02-040.500.550.900.00-15943.09%
ADI220211C001750002022-01-21 2:09PM EST2022-02-110.780.452.550.00-211950.02%
ADI220218C001750002022-01-24 3:46PM EST2022-02-181.601.252.60+0.20+14.29%1530942.81%
ADI220225C001750002022-01-18 3:25PM EST2022-02-253.601.453.500.00-2543.53%
ADI220304C001750002022-01-18 2:31PM EST2022-03-044.102.003.100.00-111237.18%
ADI220318C001750002022-01-24 10:38AM EST2022-03-182.402.703.50-0.32-11.76%546233.83%
ADI220617C001750002022-01-21 2:34PM EST2022-06-174.905.608.70-2.00-28.99%749034.44%
ADI230120C001750002022-01-24 11:54AM EST2023-01-2012.2612.5016.10-0.44-3.46%243133.46%
ADI240119C001750002022-01-20 3:04PM EST2024-01-1923.0020.5025.000.00-118633.42%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001750002022-01-20 1:44PM EST2022-01-2810.3012.0016.000.00-14558.11%
ADI220204P001750002022-01-13 10:52AM EST2022-02-0422.7014.0016.20+17.70+354.00%11551.98%
ADI220211P001750002022-01-12 12:49PM EST2022-02-115.4012.8017.000.00-91457.56%
ADI220218P001750002022-01-24 10:39AM EST2022-02-1820.0014.1017.80+4.87+32.19%215054.31%
ADI220225P001750002022-01-18 3:25PM EST2022-02-2511.6314.5018.500.00-13152.10%
ADI220318P001750002022-01-21 12:04PM EST2022-03-1816.0016.6019.300.00-1017344.05%
ADI220617P001750002022-01-24 3:00PM EST2022-06-1722.9021.2024.50+3.30+16.84%18840.14%
ADI230120P001750002022-01-11 3:48PM EST2023-01-2022.9027.7031.600.00-5721736.52%
ADI240119P001750002021-11-26 11:18AM EST2024-01-1931.5531.5035.000.00-101929.53%