Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,88+0,50 (+0,27%)
Börsenschluss: 04:00PM EST
184,97 +0,09 (+0,05%)
Nachbörse: 06:32PM EST
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231215C001750002023-12-08 12:57PM EST2023-12-1510.359.3010.60+0.08+0.78%1165637.89%
ADI231222C001750002023-11-28 2:23PM EST2023-12-229.0810.0011.100.00-21132.40%
ADI231229C001750002023-12-01 11:00AM EST2023-12-299.2311.0012.000.00-11633.47%
ADI240105C001750002023-11-29 2:42PM EST2024-01-0510.2011.1012.000.00--128.99%
ADI240112C001750002023-12-01 9:42AM EST2024-01-1210.4012.1012.600.00-4429.25%
ADI240119C001750002023-12-07 12:49PM EST2024-01-1911.6012.6013.000.00-11,59328.66%
ADI240216C001750002023-12-01 2:59PM EST2024-02-1613.9014.8016.100.00-1833.19%
ADI240315C001750002023-12-07 10:15AM EST2024-03-1514.7016.3016.600.00-827229.49%
ADI240621C001750002023-12-05 3:54PM EST2024-06-2118.5020.4021.500.00-2516230.63%
ADI250117C001750002023-11-21 2:52PM EST2025-01-1727.0328.4029.400.00-331132.03%
ADI260116C001750002023-09-11 8:37AM EST2026-01-1637.2833.7037.000.00--130.76%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231215P001750002023-12-08 2:06PM EST2023-12-150.150.100.20-0.10-40.00%1378826.66%
ADI231222P001750002023-12-07 12:56PM EST2023-12-220.770.350.500.00-13423.93%
ADI231229P001750002023-12-08 12:37PM EST2023-12-290.800.650.800.00-237722.68%
ADI240105P001750002023-12-07 9:53AM EST2024-01-052.101.001.150.00-5822.39%
ADI240112P001750002023-12-07 3:00PM EST2024-01-121.601.252.250.00---26.67%
ADI240119P001750002023-12-08 2:06PM EST2024-01-191.851.801.90-0.75-28.85%665522.52%
ADI240216P001750002023-12-07 12:19PM EST2024-02-163.803.203.300.00-425922.88%
ADI240315P001750002023-12-05 1:05PM EST2024-03-156.204.604.900.00-130024.20%
ADI240621P001750002023-12-07 12:34PM EST2024-06-218.707.908.300.00-184624.05%
ADI250117P001750002023-12-07 11:40AM EST2025-01-1714.2012.9013.500.00-343023.87%
ADI260116P001750002023-11-14 2:45PM EST2026-01-1622.8618.7020.300.00--124.05%