Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,36-4,22 (-2,25%)
Börsenschluss: 04:00PM EDT
182,23 -1,13 (-0,62%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240517C001750002024-04-19 12:14PM EDT2024-05-1712.4011.6012.00-3.16-20.31%12636.26%
ADI240621C001750002024-04-16 3:30PM EDT2024-06-2121.5014.2016.300.00-2518239.58%
ADI240719C001750002024-04-19 3:36PM EDT2024-07-1915.7015.8016.30-12.80-44.91%2112832.84%
ADI240920C001750002024-04-19 12:08PM EDT2024-09-2020.6419.4021.50-8.46-29.07%12342736.80%
ADI241220C001750002024-04-10 12:28PM EDT2024-12-2033.9023.8026.100.00-1637.21%
ADI250117C001750002024-04-17 10:58AM EDT2025-01-1730.4724.9025.400.00-131534.08%
ADI260116C001750002024-04-10 9:30AM EDT2026-01-1651.3034.3036.600.00-1334.46%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240426P001750002024-04-19 3:57PM EDT2024-04-260.770.750.90+0.35+83.33%1669039.89%
ADI240503P001750002024-04-19 3:25PM EDT2024-05-031.641.601.90+0.74+82.22%82637.15%
ADI240510P001750002024-04-10 2:24PM EDT2024-05-100.772.152.350.00-2333.23%
ADI240517P001750002024-04-19 3:59PM EDT2024-05-172.732.602.90+1.21+79.61%4214231.93%
ADI240621P001750002024-04-19 3:42PM EDT2024-06-215.405.205.50+1.42+35.68%6185030.83%
ADI240719P001750002024-04-19 2:17PM EDT2024-07-195.806.306.50+0.80+16.00%163628.59%
ADI240920P001750002024-04-19 1:59PM EDT2024-09-208.308.809.20+0.80+10.67%177728.04%
ADI241220P001750002024-04-19 12:33PM EDT2024-12-2011.2011.9012.20+2.92+35.27%1627.51%
ADI250117P001750002024-04-19 10:35AM EDT2025-01-1712.1012.4012.90+1.50+14.15%347227.22%
ADI250620P001750002024-04-16 1:44PM EDT2025-06-2013.5015.7016.200.00-16626.14%
ADI260116P001750002024-03-11 10:20AM EDT2026-01-1615.7014.5016.900.00-13422.16%