Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
232,51-2,05 (-0,87%)
Börsenschluss: 04:00PM EDT
232,40 -0,11 (-0,05%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240607C001800002024-05-20 9:52AM EDT2024-06-0736.0750.9054.500.00-1466.21%
ADI240621C001800002024-05-22 1:58PM EDT2024-06-2155.7651.5054.500.00-243553.91%
ADI240719C001800002024-05-22 2:42PM EDT2024-07-1956.2651.7055.000.00-17655.27%
ADI240920C001800002024-05-23 10:35AM EDT2024-09-2057.6553.0056.700.00-610044.46%
ADI241220C001800002024-05-24 11:52AM EDT2024-12-2061.8057.2058.60+27.00+77.59%11411538.26%
ADI250117C001800002024-05-24 2:54PM EDT2025-01-1760.0057.4060.50+0.25+0.42%221340.07%
ADI250620C001800002024-04-19 2:28PM EDT2025-06-2028.600.000.000.00-180.00%
ADI260116C001800002024-05-23 3:08PM EDT2026-01-1669.9369.4071.000.00-1737.76%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531P001800002024-05-21 10:38AM EDT2024-05-310.050.001.350.00-676121.78%
ADI240607P001800002024-05-20 9:30AM EDT2024-06-070.120.002.150.00-5591.50%
ADI240621P001800002024-05-23 9:42AM EDT2024-06-210.050.002.050.00-442562.82%
ADI240628P001800002024-05-14 3:47PM EDT2024-06-280.450.002.200.00--156.89%
ADI240719P001800002024-05-22 12:01PM EDT2024-07-190.090.100.150.00-924531.06%
ADI240920P001800002024-05-23 1:55PM EDT2024-09-200.700.650.850.00-16528.83%
ADI241220P001800002024-05-21 2:09PM EDT2024-12-203.902.252.500.00-2046328.40%
ADI250117P001800002024-05-23 9:48AM EDT2025-01-172.502.653.100.00-350428.46%
ADI250620P001800002024-05-23 12:05PM EDT2025-06-205.105.406.100.00-1413428.01%
ADI260116P001800002024-05-22 3:32PM EDT2026-01-168.708.9010.400.00-310328.28%