Deutsche Märkte öffnen in 2 Stunden 55 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,57-0,06 (-0,03%)
Börsenschluss: 04:00PM EST
180,57 0,00 (0,00%)
Nachbörse: 04:33PM EST
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231208C001850002023-12-06 3:35PM EST2023-12-080.140.100.20-0.18-56.25%3213327.05%
ADI231215C001850002023-12-06 3:58PM EST2023-12-151.020.951.05+0.07+7.37%361,96823.66%
ADI231222C001850002023-12-06 2:44PM EST2023-12-221.691.601.95-0.38-18.36%29124.61%
ADI231229C001850002023-12-06 3:26PM EST2023-12-292.102.152.35-0.30-12.50%3313822.94%
ADI240105C001850002023-12-06 2:31PM EST2024-01-052.852.703.10-0.05-1.72%134823.95%
ADI240112C001850002023-12-06 9:49AM EST2024-01-124.003.303.60+4.00-1023.84%
ADI240119C001850002023-12-06 2:13PM EST2024-01-194.003.904.10-0.30-6.98%1052,95823.94%
ADI240216C001850002023-12-06 11:43AM EST2024-02-166.906.106.40+0.40+6.15%123526.04%
ADI240315C001850002023-12-01 11:00AM EST2024-03-157.927.908.10-0.68-7.91%286026.64%
ADI240621C001850002023-12-05 11:34AM EST2024-06-2112.8012.7013.100.00-315828.37%
ADI250117C001850002023-12-06 12:14PM EST2025-01-1721.8020.4021.30+0.90+4.31%36630.54%
ADI260116C001850002023-11-01 10:02AM EST2026-01-1619.5030.6033.500.00-4433.97%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI231208P001850002023-12-06 1:50PM EST2023-12-084.503.704.70+0.90+25.00%54429.54%
ADI231215P001850002023-12-04 3:03PM EST2023-12-154.025.105.400.00-272922.78%
ADI231222P001850002023-12-01 10:06AM EST2023-12-224.435.605.900.00-1621.03%
ADI231229P001850002023-12-06 3:33PM EST2023-12-296.306.006.30+1.20+23.53%200520.04%
ADI240105P001850002023-12-06 2:42PM EST2024-01-056.506.406.70+0.77+13.44%25419.67%
ADI240112P001850002023-12-01 2:22PM EST2024-01-125.706.807.200.00-2220.06%
ADI240119P001850002023-12-06 10:17AM EST2024-01-196.407.307.60-0.80-11.11%11,49720.08%
ADI240216P001850002023-12-05 2:26PM EST2024-02-168.208.809.00-0.40-4.65%128820.23%
ADI240315P001850002023-11-30 11:33AM EST2024-03-1510.7010.5010.800.00-614922.03%
ADI240621P001850002023-12-05 11:26AM EST2024-06-2113.4013.9014.20-0.70-4.96%126022.11%
ADI250117P001850002023-12-04 11:56AM EST2025-01-1718.5019.0019.700.00-178522.63%