ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:180.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00180000 | 2023-06-07 12:56PM EDT | 2023-06-09 | 2.30 | 2.05 | 2.35 | +1.40 | +155.56% | 46 | 437 | 29.20% |
| ADI230616C00180000 | 2023-06-07 12:33PM EDT | 2023-06-16 | 4.10 | 3.70 | 3.90 | +1.85 | +82.22% | 21 | 1,827 | 29.13% |
| ADI230623C00180000 | 2023-06-07 12:47PM EDT | 2023-06-23 | 4.95 | 4.50 | 4.80 | +1.95 | +65.00% | 2 | 154 | 28.15% |
| ADI230630C00180000 | 2023-06-06 12:15PM EDT | 2023-06-30 | 3.80 | 5.30 | 5.70 | 0.00 | - | 4 | 276 | 28.58% |
| ADI230707C00180000 | 2023-06-07 10:31AM EDT | 2023-07-07 | 7.17 | 5.90 | 6.30 | +3.00 | +71.94% | 4 | 166 | 28.02% |
| ADI230714C00180000 | 2023-06-06 12:00PM EDT | 2023-07-14 | 5.18 | 6.60 | 7.10 | 0.00 | - | 4 | 96 | 28.76% |
| ADI230721C00180000 | 2023-06-07 10:59AM EDT | 2023-07-21 | 7.55 | 7.30 | 7.60 | +1.85 | +32.46% | 63 | 168 | 28.41% |
| ADI230915C00180000 | 2023-06-07 12:48PM EDT | 2023-09-15 | 12.00 | 11.50 | 11.70 | +3.60 | +42.86% | 13 | 243 | 29.82% |
| ADI231215C00180000 | 2023-06-07 12:10PM EDT | 2023-12-15 | 17.00 | 16.50 | 17.10 | -0.11 | -0.64% | 1 | 12 | 32.02% |
| ADI240119C00180000 | 2023-06-07 10:29AM EDT | 2024-01-19 | 19.00 | 18.10 | 18.80 | +2.81 | +17.36% | 18 | 560 | 32.47% |
| ADI240621C00180000 | 2023-05-25 10:20AM EDT | 2024-06-21 | 17.60 | 23.80 | 24.90 | 0.00 | - | 1 | 23 | 33.44% |
| ADI250117C00180000 | 2023-05-30 10:49AM EDT | 2025-01-17 | 27.67 | 29.30 | 30.40 | 0.00 | - | 1 | 97 | 32.96% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00180000 | 2023-06-07 12:27PM EDT | 2023-06-09 | 1.15 | 1.10 | 1.20 | -3.85 | -77.00% | 60 | 126 | 24.22% |
| ADI230616P00180000 | 2023-06-07 12:54PM EDT | 2023-06-16 | 2.35 | 2.45 | 2.55 | -2.35 | -50.00% | 71 | 1,364 | 24.73% |
| ADI230623P00180000 | 2023-06-05 12:48PM EDT | 2023-06-23 | 6.10 | 2.90 | 3.10 | 0.00 | - | 2 | 32 | 22.53% |
| ADI230630P00180000 | 2023-06-07 12:50PM EDT | 2023-06-30 | 3.66 | 3.70 | 4.00 | -3.07 | -45.62% | 2 | 18 | 23.87% |
| ADI230707P00180000 | 2023-06-07 12:50PM EDT | 2023-07-07 | 4.06 | 4.10 | 4.40 | -0.95 | -18.96% | 1 | 6 | 22.91% |
| ADI230721P00180000 | 2023-06-07 11:12AM EDT | 2023-07-21 | 5.40 | 5.30 | 5.50 | -2.05 | -27.52% | 51 | 665 | 23.38% |
| ADI230915P00180000 | 2023-06-07 12:31PM EDT | 2023-09-15 | 8.90 | 8.80 | 9.10 | -2.30 | -20.54% | 7 | 672 | 25.14% |
| ADI231215P00180000 | 2023-05-24 10:59AM EDT | 2023-12-15 | 18.50 | 12.40 | 12.70 | 0.00 | - | 11 | 23 | 25.16% |
| ADI240119P00180000 | 2023-06-07 11:10AM EDT | 2024-01-19 | 13.40 | 13.20 | 13.60 | -0.60 | -4.29% | 10 | 739 | 24.74% |
| ADI240621P00180000 | 2023-05-31 10:49AM EDT | 2024-06-21 | 20.20 | 17.50 | 18.00 | 0.00 | - | 5 | 81 | 25.12% |
| ADI250117P00180000 | 2023-05-25 9:39AM EDT | 2025-01-17 | 30.87 | 20.60 | 21.30 | 0.00 | - | 1 | 326 | 23.82% |
