ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609C001850002023-06-07 3:23PM EDT2023-06-090.300.200.25+0.23+328.57%20912524.32%
ADI230616C001850002023-06-07 2:25PM EDT2023-06-161.151.251.40+0.50+76.92%7132,32726.49%
ADI230623C001850002023-06-07 11:29AM EDT2023-06-232.401.902.10+1.45+152.63%86525.40%
ADI230630C001850002023-06-07 1:11PM EDT2023-06-303.102.652.85+1.50+93.75%185025.77%
ADI230707C001850002023-06-07 10:31AM EDT2023-07-074.373.103.40+2.15+96.85%625225.44%
ADI230714C001850002023-06-07 9:46AM EDT2023-07-143.883.804.10+1.57+67.97%2326.11%
ADI230721C001850002023-06-07 12:06PM EDT2023-07-215.254.504.70+1.65+45.83%5325626.44%
ADI230915C001850002023-06-07 3:25PM EDT2023-09-158.808.508.70+1.55+21.38%739828.35%
ADI231215C001850002023-06-07 9:58AM EDT2023-12-1514.2013.4013.90+2.00+16.39%165730.53%
ADI240119C001850002023-06-06 9:30AM EDT2024-01-1912.4015.1015.500.00-101,51330.90%
ADI240621C001850002023-05-10 1:16PM EDT2024-06-2122.7020.6022.000.00-36132.70%
ADI250117C001850002023-05-24 11:21AM EDT2025-01-1722.1026.1027.800.00-41032.63%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609P001850002023-06-07 10:35AM EDT2023-06-093.304.504.90-6.90-67.65%44224.90%
ADI230616P001850002023-06-07 10:36AM EDT2023-06-164.605.405.80-3.80-45.24%31,32024.21%
ADI230623P001850002023-06-07 10:57AM EDT2023-06-235.805.906.40-4.02-40.94%111023.05%
ADI230630P001850002023-06-05 10:29AM EDT2023-06-3010.356.506.900.00-11122.40%
ADI230721P001850002023-06-07 1:15PM EDT2023-07-218.007.908.20-3.99-33.28%22321.83%
ADI230915P001850002023-06-07 10:39AM EDT2023-09-1511.4011.3011.70-2.53-18.16%349424.02%
ADI231215P001850002023-06-02 2:54PM EDT2023-12-1515.5014.8015.200.00-422924.17%
ADI240119P001850002023-06-07 11:13AM EDT2024-01-1915.8015.8016.10-0.50-3.07%647823.82%
ADI240621P001850002023-05-30 3:37PM EDT2024-06-2123.1019.7020.400.00-46824.24%
ADI250117P001850002023-03-03 2:19PM EDT2025-01-1723.1019.5020.600.00-2619.69%