Deutsche Märkte öffnen in 6 Stunden 14 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,44+1,92 (+1,20%)
Börsenschluss: 04:00PM EST
161,34 -0,10 (-0,06%)
Nachbörse: 07:49PM EST
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128C001850002022-01-20 1:49PM EST2022-01-280.140.001.950.00-112104.79%
ADI220204C001850002022-01-19 3:40PM EST2022-02-040.300.001.100.00-1954.54%
ADI220211C001850002022-01-18 2:19PM EST2022-02-110.600.004.700.00-111865.43%
ADI220218C001850002022-01-24 9:30AM EST2022-02-180.350.301.400.00-63,41346.63%
ADI220225C001850002022-01-14 12:42PM EST2022-02-251.500.452.100.00-41347.14%
ADI220304C001850002022-01-18 2:57PM EST2022-03-041.700.751.600.00-22938.95%
ADI220318C001850002022-01-24 3:43PM EST2022-03-181.151.002.75+0.25+27.78%11073540.44%
ADI220617C001850002022-01-24 3:13PM EST2022-06-172.853.505.80-1.05-26.92%331133.91%
ADI230120C001850002022-01-19 3:49PM EST2023-01-2012.009.5012.500.00-213332.68%
ADI240119C001850002022-01-13 10:57AM EST2024-01-1924.2017.2021.200.00-12232.76%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI220128P001850002022-01-20 9:59AM EST2022-01-2821.2222.0026.000.00-1085.94%
ADI220204P001850002021-12-23 2:01PM EST2022-02-0412.8823.2027.500.00-1176.12%
ADI220218P001850002022-01-18 12:14AM EST2022-02-1814.2822.5026.500.00--360.45%
ADI220225P001850002022-01-20 3:47PM EST2022-02-2525.6022.8027.000.00-2656.91%
ADI220318P001850002022-01-14 11:51AM EST2022-03-1817.4025.2028.000.00-107549.34%
ADI220617P001850002022-01-10 10:01AM EST2022-06-1725.6028.2031.500.00-410039.84%
ADI230120P001850002021-12-13 3:09PM EST2023-01-2027.300.000.000.00-100.00%
ADI240119P001850002021-12-13 10:20AM EST2024-01-1933.8036.0039.500.00-1126.97%