Deutsche Märkte öffnen in 5 Stunden 38 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:180.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128C001800002022-01-14 1:05PM EST2022-01-280.600.001.150.00-137177.44%
ADI220204C001800002022-01-24 10:13AM EST2022-02-040.380.200.60+0.08+26.67%122747.22%
ADI220211C001800002022-01-24 11:31AM EST2022-02-110.230.451.10-0.27-54.00%5221343.85%
ADI220218C001800002022-01-24 1:56PM EST2022-02-180.650.751.25-0.10-13.33%729838.75%
ADI220225C001800002022-01-21 10:56AM EST2022-02-251.031.002.100.00-2941.08%
ADI220304C001800002022-01-18 12:14AM EST2022-03-043.600.652.400.00--1039.19%
ADI220318C001800002022-01-24 3:17PM EST2022-03-181.991.702.35-0.01-0.50%12412,17533.34%
ADI220617C001800002022-01-24 2:51PM EST2022-06-174.594.207.10-0.98-17.59%21,08734.07%
ADI230120C001800002022-01-24 10:11AM EST2023-01-2011.7010.5014.900.00-339334.14%
ADI240119C001800002021-12-20 1:20PM EST2024-01-1924.1818.0022.000.00-32631.94%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001800002022-01-21 1:30PM EST2022-01-2819.4517.0021.000.00-4472.51%
ADI220204P001800002022-01-21 9:47AM EST2022-02-0422.2816.9021.000.00-3074.27%
ADI220211P001800002021-12-31 10:28AM EST2022-02-118.1817.4021.400.00-2261.77%
ADI220218P001800002022-01-20 3:27PM EST2022-02-1819.4517.8022.000.00-111456.93%
ADI220225P001800002022-01-18 12:14AM EST2022-02-2510.1018.3022.500.00-101053.53%
ADI220304P001800002022-01-21 1:06PM EST2022-03-0420.8819.6023.000.00-1151.31%
ADI220318P001800002022-01-21 10:38AM EST2022-03-1822.0020.7023.300.00-521745.44%
ADI220617P001800002022-01-21 10:58AM EST2022-06-1725.0024.3027.500.00-113038.94%
ADI230120P001800002022-01-11 11:07AM EST2023-01-2026.5030.7034.300.00-3032035.50%