ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:190.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602C00190000 | 2023-05-30 3:04PM EDT | 2023-06-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 316 | 36.33% |
| ADI230609C00190000 | 2023-05-30 3:04PM EDT | 2023-06-09 | 0.39 | 0.25 | 0.40 | +0.34 | +680.00% | 36 | 142 | 29.59% |
| ADI230616C00190000 | 2023-05-30 3:10PM EDT | 2023-06-16 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 21 | 2,239 | 28.76% |
| ADI230623C00190000 | 2023-05-30 11:19AM EDT | 2023-06-23 | 0.95 | 1.00 | 1.25 | -0.30 | -24.00% | 8 | 39 | 27.86% |
| ADI230630C00190000 | 2023-05-26 1:29PM EDT | 2023-06-30 | 1.30 | 1.35 | 1.75 | 0.00 | - | 326 | 438 | 28.02% |
| ADI230707C00190000 | 2023-05-26 10:37AM EDT | 2023-07-07 | 1.90 | 1.70 | 2.10 | +0.50 | +35.71% | 4 | 48 | 27.38% |
| ADI230721C00190000 | 2023-05-30 1:46PM EDT | 2023-07-21 | 3.10 | 2.90 | 3.20 | +0.18 | +6.16% | 108 | 238 | 28.50% |
| ADI230915C00190000 | 2023-05-30 2:48PM EDT | 2023-09-15 | 6.50 | 6.30 | 6.60 | +0.70 | +12.07% | 49 | 801 | 29.60% |
| ADI231215C00190000 | 2023-05-30 1:46PM EDT | 2023-12-15 | 10.46 | 10.70 | 11.30 | +0.61 | +6.19% | 2 | 27 | 31.12% |
| ADI240119C00190000 | 2023-05-30 1:46PM EDT | 2024-01-19 | 11.95 | 12.40 | 12.80 | -0.15 | -1.24% | 1 | 207 | 31.38% |
| ADI240621C00190000 | 2023-05-30 3:36PM EDT | 2024-06-21 | 18.20 | 17.60 | 18.80 | -3.10 | -14.55% | 2 | 15 | 32.64% |
| ADI250117C00190000 | 2023-05-11 2:06PM EDT | 2025-01-17 | 25.05 | 22.90 | 24.90 | 0.00 | - | 100 | 111 | 33.03% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230602P00190000 | 2023-05-26 1:14PM EDT | 2023-06-02 | 14.38 | 13.00 | 13.70 | 0.00 | - | 2 | 216 | 59.38% |
| ADI230609P00190000 | 2023-05-25 9:42AM EDT | 2023-06-09 | 27.30 | 13.00 | 13.80 | 0.00 | - | 9 | 10 | 41.75% |
| ADI230616P00190000 | 2023-05-26 10:04AM EDT | 2023-06-16 | 17.20 | 13.50 | 14.00 | 0.00 | - | 3 | 1,218 | 34.52% |
| ADI230623P00190000 | 2023-05-26 9:44AM EDT | 2023-06-23 | 17.43 | 13.50 | 14.40 | 0.00 | - | 1 | 3 | 32.29% |
| ADI230630P00190000 | 2023-05-22 3:54PM EDT | 2023-06-30 | 6.09 | 13.60 | 14.70 | 0.00 | - | 17 | 23 | 30.42% |
| ADI230721P00190000 | 2023-05-26 1:12PM EDT | 2023-07-21 | 15.82 | 14.90 | 15.60 | 0.00 | - | 1 | 14 | 27.77% |
| ADI230915P00190000 | 2023-05-26 2:35PM EDT | 2023-09-15 | 18.40 | 17.60 | 18.10 | 0.00 | - | 2 | 362 | 26.65% |
| ADI231215P00190000 | 2023-05-26 10:21AM EDT | 2023-12-15 | 22.60 | 20.60 | 21.30 | 0.00 | - | 4 | 43 | 26.12% |
| ADI240119P00190000 | 2023-05-30 2:11PM EDT | 2024-01-19 | 21.70 | 21.60 | 22.20 | +5.30 | +32.32% | 15 | 468 | 25.73% |
| ADI240621P00190000 | 2023-05-24 2:17PM EDT | 2024-06-21 | 27.80 | 24.90 | 26.20 | 0.00 | - | 6 | 51 | 25.57% |
| ADI250117P00190000 | 2023-05-26 1:09PM EDT | 2025-01-17 | 29.71 | 28.30 | 29.40 | 0.00 | - | 1 | 44 | 24.16% |
