ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609C001750002023-06-02 11:03AM EDT2023-06-096.724.004.400.00-317844.65%
ADI230616C001750002023-06-02 2:39PM EDT2023-06-167.455.305.600.00-62,80738.36%
ADI230623C001750002023-06-01 12:41PM EDT2023-06-237.735.806.300.00-13434.89%
ADI230630C001750002023-06-01 1:22PM EDT2023-06-308.706.807.300.00-12235.19%
ADI230707C001750002023-05-30 2:10PM EDT2023-07-077.007.207.600.00-828532.67%
ADI230721C001750002023-06-02 2:07PM EDT2023-07-2111.008.809.000.00-832632.96%
ADI230915C001750002023-06-02 3:23PM EDT2023-09-1514.6012.7013.300.00-258533.86%
ADI231215C001750002023-05-30 12:28PM EDT2023-12-1517.4617.7018.400.00-71134.71%
ADI240119C001750002023-05-31 2:33PM EDT2024-01-1920.7919.2019.600.00-1146634.13%
ADI240621C001750002023-05-26 10:23AM EDT2024-06-2123.4024.9026.000.00-28035.42%
ADI250117C001750002023-05-30 2:54PM EDT2025-01-1731.6030.6032.300.00-221335.66%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609P001750002023-06-02 3:46PM EDT2023-06-091.051.051.15+0.40+61.54%110221.44%
ADI230616P001750002023-06-05 9:30AM EDT2023-06-161.792.052.15+0.24+15.48%22,41021.95%
ADI230623P001750002023-06-02 3:17PM EDT2023-06-231.932.552.800.00-71721.58%
ADI230630P001750002023-06-01 3:49PM EDT2023-06-302.903.203.400.00-355221.69%
ADI230707P001750002023-05-26 11:11AM EDT2023-07-076.193.704.000.00-2222.13%
ADI230714P001750002023-06-01 1:09PM EDT2023-07-144.204.004.400.00--121.84%
ADI230721P001750002023-06-05 9:55AM EDT2023-07-214.704.805.10+0.53+12.71%289422.94%
ADI230915P001750002023-06-02 12:28PM EDT2023-09-157.608.008.300.00-101,11924.13%
ADI231215P001750002023-05-26 1:00PM EDT2023-12-1514.1011.5011.900.00-13124.67%
ADI240119P001750002023-06-02 12:42PM EDT2024-01-1911.9012.6013.000.00-3546124.70%
ADI240621P001750002023-03-03 2:31PM EDT2024-06-2115.7012.9013.800.00-3220.22%
ADI250117P001750002023-04-27 9:36AM EDT2025-01-1723.2821.3022.600.00-417926.21%