Deutsche Märkte schließen in 7 Stunden 1 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
214,08-0,04 (-0,02%)
Börsenschluss: 04:00PM EDT
215,56 +1,48 (+0,69%)
Nachbörse: 06:26PM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240524C001900002024-05-14 12:55PM EDT2024-05-2421.980.000.000.00-3110.00%
ADI240531C001900002024-04-24 10:07AM EDT2024-05-3114.000.000.000.00-1320.00%
ADI240621C001900002024-05-17 3:22PM EDT2024-06-2125.600.000.000.00-21,3100.00%
ADI240719C001900002024-05-15 2:45PM EDT2024-07-1926.830.000.000.00-39820.00%
ADI240920C001900002024-05-10 2:25PM EDT2024-09-2023.820.000.000.00-2223130.00%
ADI241220C001900002024-05-17 1:42PM EDT2024-12-2033.850.000.000.00-100.00%
ADI250117C001900002024-05-17 1:19PM EDT2025-01-1735.400.000.000.00-54320.00%
ADI250620C001900002024-05-14 1:10PM EDT2025-06-2040.100.000.000.00-490.00%
ADI260116C001900002024-03-11 11:59AM EDT2026-01-1637.4035.8038.100.00-21723.36%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240524P001900002024-05-17 11:04AM EDT2024-05-240.060.000.000.00-102425.00%
ADI240531P001900002024-05-16 10:25AM EDT2024-05-310.150.000.000.00-15612.50%
ADI240607P001900002024-05-16 11:00AM EDT2024-06-070.350.000.000.00-1012.50%
ADI240614P001900002024-05-14 10:23AM EDT2024-06-140.850.000.000.00-1412.50%
ADI240621P001900002024-05-17 10:23AM EDT2024-06-210.500.000.000.00-21,6516.25%
ADI240719P001900002024-05-17 3:34PM EDT2024-07-191.100.000.000.00-31,3766.25%
ADI240920P001900002024-05-15 3:50PM EDT2024-09-203.500.000.000.00-154463.13%
ADI241220P001900002024-04-17 12:19PM EDT2024-12-2015.956.406.800.00-83626.02%
ADI250117P001900002024-05-16 1:03PM EDT2025-01-177.170.000.000.00-12343.13%
ADI250620P001900002024-05-16 11:46AM EDT2025-06-2011.850.000.000.00-20003.13%
ADI260116P001900002024-05-16 12:04PM EDT2026-01-1615.300.000.000.00-11251.56%