Deutsche Märkte schließen in 4 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,86+4,31 (+2,47%)
Ab 11:26AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220812C001800002022-08-11 1:53PM EDT2022-08-120.150.050.15+0.05+50.00%25614.36%
ADI220819C001800002022-08-11 12:20PM EDT2022-08-191.761.802.05+0.81+85.26%4673624.34%
ADI220826C001800002022-08-11 9:36AM EDT2022-08-263.002.302.75+1.70+130.77%15622.66%
ADI220902C001800002022-08-09 2:45PM EDT2022-09-021.852.903.300.00-91321.86%
ADI220909C001800002022-08-11 10:00AM EDT2022-09-094.303.503.80+0.38+9.69%120321.54%
ADI220916C001800002022-08-11 1:41PM EDT2022-09-164.234.004.40+1.60+60.84%362,57622.02%
ADI220923C001800002022-08-11 11:57AM EDT2022-09-234.604.405.10+1.40+43.75%1923.00%
ADI220930C001800002022-08-11 12:06PM EDT2022-09-305.304.705.50+5.30-25-22.85%
ADI221216C001800002022-08-11 2:34PM EDT2022-12-1610.5010.3010.60+2.40+29.63%2365126.45%
ADI230120C001800002022-08-10 11:34AM EDT2023-01-2011.9211.8012.30+1.72+16.86%781227.00%
ADI230317C001800002022-08-11 1:31PM EDT2023-03-1715.3014.5016.10+2.70+21.43%112230.18%
ADI230616C001800002022-08-05 1:29PM EDT2023-06-1619.9018.3020.000.00--33831.32%
ADI240119C001800002022-08-09 10:16AM EDT2024-01-1923.5024.7026.300.00-110831.44%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220812P001800002022-08-05 2:56PM EDT2022-08-125.003.305.200.00--897.46%
ADI220819P001800002022-08-11 11:59AM EDT2022-08-196.506.306.80+6.50-15056.27%
ADI220916P001800002022-08-09 3:56PM EDT2022-09-1612.978.909.400.00-51639.26%
ADI220930P001800002022-08-11 11:46AM EDT2022-09-3010.009.5010.30+10.00-3-36.72%
ADI221216P001800002022-08-11 1:02PM EDT2022-12-1614.4014.5014.80-2.25-13.51%326133.75%
ADI230120P001800002022-08-11 2:05PM EDT2023-01-2015.8015.6016.00-0.90-5.39%7231132.41%
ADI230317P001800002022-08-08 3:40PM EDT2023-03-1718.5017.8019.000.00--15033.41%
ADI230616P001800002022-08-09 3:14PM EDT2023-06-1623.8020.6022.300.00-283633.13%
ADI240119P001800002022-08-09 1:48PM EDT2024-01-1928.4024.5027.300.00-5531.30%