Deutsche Märkte schließen in 4 Stunden 36 Minuten

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:185.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531C001850002024-04-22 11:25AM EDT2024-05-317.500.000.000.00-200.00%
ADI240607C001850002024-05-22 1:34PM EDT2024-06-0751.8546.3049.500.00-2270.51%
ADI240621C001850002024-05-22 1:46PM EDT2024-06-2151.1346.2049.500.00-219869.26%
ADI240719C001850002024-05-09 11:56AM EDT2024-07-1922.5046.5050.100.00-28451.89%
ADI240816C001850002024-05-22 2:42PM EDT2024-08-1652.0447.5050.900.00--145.85%
ADI240920C001850002024-05-23 10:27AM EDT2024-09-2053.6449.3051.900.00-53041.94%
ADI241220C001850002024-04-19 10:24AM EDT2024-12-2020.4037.4038.300.00-25260.00%
ADI250117C001850002024-05-24 1:17PM EDT2025-01-1756.8054.3055.30-1.14-1.97%18336.98%
ADI260116C001850002024-05-22 10:10AM EDT2026-01-1664.8166.0069.000.00-25538.88%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531P001850002024-05-22 9:44AM EDT2024-05-310.050.001.800.00-1322129.39%
ADI240607P001850002024-05-17 3:36PM EDT2024-06-070.140.002.150.00-1287.01%
ADI240621P001850002024-05-24 1:22PM EDT2024-06-210.090.050.50+0.04+80.00%487650.20%
ADI240628P001850002024-05-15 10:36AM EDT2024-06-280.560.000.150.00--1036.33%
ADI240719P001850002024-05-23 1:02PM EDT2024-07-190.150.100.200.00-129429.69%
ADI240816P001850002024-05-24 3:50PM EDT2024-08-160.390.250.500.00-1028.27%
ADI240920P001850002024-05-23 3:43PM EDT2024-09-200.970.951.150.00-1021228.32%
ADI241220P001850002024-05-21 2:47PM EDT2024-12-204.902.803.100.00-54827.98%
ADI250117P001850002024-05-24 10:04AM EDT2025-01-173.003.403.70-0.08-2.60%189527.84%
ADI250620P001850002024-05-24 3:31PM EDT2025-06-206.606.407.00+0.60+10.00%114827.52%
ADI260116P001850002024-05-21 10:34AM EDT2026-01-1613.5010.2010.900.00-12127.04%