ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:175.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00175000 | 2023-06-02 11:03AM EDT | 2023-06-09 | 6.72 | 4.00 | 4.40 | 0.00 | - | 3 | 178 | 44.65% |
| ADI230616C00175000 | 2023-06-02 2:39PM EDT | 2023-06-16 | 7.45 | 5.30 | 5.60 | 0.00 | - | 6 | 2,807 | 38.36% |
| ADI230623C00175000 | 2023-06-01 12:41PM EDT | 2023-06-23 | 7.73 | 5.80 | 6.30 | 0.00 | - | 1 | 34 | 34.89% |
| ADI230630C00175000 | 2023-06-01 1:22PM EDT | 2023-06-30 | 8.70 | 6.80 | 7.30 | 0.00 | - | 1 | 22 | 35.19% |
| ADI230707C00175000 | 2023-05-30 2:10PM EDT | 2023-07-07 | 7.00 | 7.20 | 7.60 | 0.00 | - | 82 | 85 | 32.67% |
| ADI230721C00175000 | 2023-06-02 2:07PM EDT | 2023-07-21 | 11.00 | 8.80 | 9.00 | 0.00 | - | 8 | 326 | 32.96% |
| ADI230915C00175000 | 2023-06-02 3:23PM EDT | 2023-09-15 | 14.60 | 12.70 | 13.30 | 0.00 | - | 2 | 585 | 33.86% |
| ADI231215C00175000 | 2023-05-30 12:28PM EDT | 2023-12-15 | 17.46 | 17.70 | 18.40 | 0.00 | - | 7 | 11 | 34.71% |
| ADI240119C00175000 | 2023-05-31 2:33PM EDT | 2024-01-19 | 20.79 | 19.20 | 19.60 | 0.00 | - | 11 | 466 | 34.13% |
| ADI240621C00175000 | 2023-05-26 10:23AM EDT | 2024-06-21 | 23.40 | 24.90 | 26.00 | 0.00 | - | 2 | 80 | 35.42% |
| ADI250117C00175000 | 2023-05-30 2:54PM EDT | 2025-01-17 | 31.60 | 30.60 | 32.30 | 0.00 | - | 2 | 213 | 35.66% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00175000 | 2023-06-02 3:46PM EDT | 2023-06-09 | 1.05 | 1.05 | 1.15 | +0.40 | +61.54% | 1 | 102 | 21.44% |
| ADI230616P00175000 | 2023-06-05 9:30AM EDT | 2023-06-16 | 1.79 | 2.05 | 2.15 | +0.24 | +15.48% | 2 | 2,410 | 21.95% |
| ADI230623P00175000 | 2023-06-02 3:17PM EDT | 2023-06-23 | 1.93 | 2.55 | 2.80 | 0.00 | - | 7 | 17 | 21.58% |
| ADI230630P00175000 | 2023-06-01 3:49PM EDT | 2023-06-30 | 2.90 | 3.20 | 3.40 | 0.00 | - | 35 | 52 | 21.69% |
| ADI230707P00175000 | 2023-05-26 11:11AM EDT | 2023-07-07 | 6.19 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 22.13% |
| ADI230714P00175000 | 2023-06-01 1:09PM EDT | 2023-07-14 | 4.20 | 4.00 | 4.40 | 0.00 | - | - | 1 | 21.84% |
| ADI230721P00175000 | 2023-06-05 9:55AM EDT | 2023-07-21 | 4.70 | 4.80 | 5.10 | +0.53 | +12.71% | 28 | 94 | 22.94% |
| ADI230915P00175000 | 2023-06-02 12:28PM EDT | 2023-09-15 | 7.60 | 8.00 | 8.30 | 0.00 | - | 10 | 1,119 | 24.13% |
| ADI231215P00175000 | 2023-05-26 1:00PM EDT | 2023-12-15 | 14.10 | 11.50 | 11.90 | 0.00 | - | 1 | 31 | 24.67% |
| ADI240119P00175000 | 2023-06-02 12:42PM EDT | 2024-01-19 | 11.90 | 12.60 | 13.00 | 0.00 | - | 35 | 461 | 24.70% |
| ADI240621P00175000 | 2023-03-03 2:31PM EDT | 2024-06-21 | 15.70 | 12.90 | 13.80 | 0.00 | - | 3 | 2 | 20.22% |
| ADI250117P00175000 | 2023-04-27 9:36AM EDT | 2025-01-17 | 23.28 | 21.30 | 22.60 | 0.00 | - | 4 | 179 | 26.21% |
