ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:185.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00185000 | 2023-06-07 3:23PM EDT | 2023-06-09 | 0.30 | 0.20 | 0.25 | +0.23 | +328.57% | 209 | 125 | 24.32% |
| ADI230616C00185000 | 2023-06-07 2:25PM EDT | 2023-06-16 | 1.15 | 1.25 | 1.40 | +0.50 | +76.92% | 713 | 2,327 | 26.49% |
| ADI230623C00185000 | 2023-06-07 11:29AM EDT | 2023-06-23 | 2.40 | 1.90 | 2.10 | +1.45 | +152.63% | 8 | 65 | 25.40% |
| ADI230630C00185000 | 2023-06-07 1:11PM EDT | 2023-06-30 | 3.10 | 2.65 | 2.85 | +1.50 | +93.75% | 1 | 850 | 25.77% |
| ADI230707C00185000 | 2023-06-07 10:31AM EDT | 2023-07-07 | 4.37 | 3.10 | 3.40 | +2.15 | +96.85% | 6 | 252 | 25.44% |
| ADI230714C00185000 | 2023-06-07 9:46AM EDT | 2023-07-14 | 3.88 | 3.80 | 4.10 | +1.57 | +67.97% | 2 | 3 | 26.11% |
| ADI230721C00185000 | 2023-06-07 12:06PM EDT | 2023-07-21 | 5.25 | 4.50 | 4.70 | +1.65 | +45.83% | 53 | 256 | 26.44% |
| ADI230915C00185000 | 2023-06-07 3:25PM EDT | 2023-09-15 | 8.80 | 8.50 | 8.70 | +1.55 | +21.38% | 7 | 398 | 28.35% |
| ADI231215C00185000 | 2023-06-07 9:58AM EDT | 2023-12-15 | 14.20 | 13.40 | 13.90 | +2.00 | +16.39% | 1 | 657 | 30.53% |
| ADI240119C00185000 | 2023-06-06 9:30AM EDT | 2024-01-19 | 12.40 | 15.10 | 15.50 | 0.00 | - | 10 | 1,513 | 30.90% |
| ADI240621C00185000 | 2023-05-10 1:16PM EDT | 2024-06-21 | 22.70 | 20.60 | 22.00 | 0.00 | - | 3 | 61 | 32.70% |
| ADI250117C00185000 | 2023-05-24 11:21AM EDT | 2025-01-17 | 22.10 | 26.10 | 27.80 | 0.00 | - | 4 | 10 | 32.63% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609P00185000 | 2023-06-07 10:35AM EDT | 2023-06-09 | 3.30 | 4.50 | 4.90 | -6.90 | -67.65% | 4 | 42 | 24.90% |
| ADI230616P00185000 | 2023-06-07 10:36AM EDT | 2023-06-16 | 4.60 | 5.40 | 5.80 | -3.80 | -45.24% | 3 | 1,320 | 24.21% |
| ADI230623P00185000 | 2023-06-07 10:57AM EDT | 2023-06-23 | 5.80 | 5.90 | 6.40 | -4.02 | -40.94% | 11 | 10 | 23.05% |
| ADI230630P00185000 | 2023-06-05 10:29AM EDT | 2023-06-30 | 10.35 | 6.50 | 6.90 | 0.00 | - | 1 | 11 | 22.40% |
| ADI230721P00185000 | 2023-06-07 1:15PM EDT | 2023-07-21 | 8.00 | 7.90 | 8.20 | -3.99 | -33.28% | 2 | 23 | 21.83% |
| ADI230915P00185000 | 2023-06-07 10:39AM EDT | 2023-09-15 | 11.40 | 11.30 | 11.70 | -2.53 | -18.16% | 3 | 494 | 24.02% |
| ADI231215P00185000 | 2023-06-02 2:54PM EDT | 2023-12-15 | 15.50 | 14.80 | 15.20 | 0.00 | - | 4 | 229 | 24.17% |
| ADI240119P00185000 | 2023-06-07 11:13AM EDT | 2024-01-19 | 15.80 | 15.80 | 16.10 | -0.50 | -3.07% | 6 | 478 | 23.82% |
| ADI240621P00185000 | 2023-05-30 3:37PM EDT | 2024-06-21 | 23.10 | 19.70 | 20.40 | 0.00 | - | 4 | 68 | 24.24% |
| ADI250117P00185000 | 2023-03-03 2:19PM EDT | 2025-01-17 | 23.10 | 19.50 | 20.60 | 0.00 | - | 2 | 6 | 19.69% |
