ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230602C001900002023-05-30 3:04PM EDT2023-06-020.100.000.100.00-4031636.33%
ADI230609C001900002023-05-30 3:04PM EDT2023-06-090.390.250.40+0.34+680.00%3614229.59%
ADI230616C001900002023-05-30 3:10PM EDT2023-06-160.800.700.85+0.10+14.29%212,23928.76%
ADI230623C001900002023-05-30 11:19AM EDT2023-06-230.951.001.25-0.30-24.00%83927.86%
ADI230630C001900002023-05-26 1:29PM EDT2023-06-301.301.351.750.00-32643828.02%
ADI230707C001900002023-05-26 10:37AM EDT2023-07-071.901.702.10+0.50+35.71%44827.38%
ADI230721C001900002023-05-30 1:46PM EDT2023-07-213.102.903.20+0.18+6.16%10823828.50%
ADI230915C001900002023-05-30 2:48PM EDT2023-09-156.506.306.60+0.70+12.07%4980129.60%
ADI231215C001900002023-05-30 1:46PM EDT2023-12-1510.4610.7011.30+0.61+6.19%22731.12%
ADI240119C001900002023-05-30 1:46PM EDT2024-01-1911.9512.4012.80-0.15-1.24%120731.38%
ADI240621C001900002023-05-30 3:36PM EDT2024-06-2118.2017.6018.80-3.10-14.55%21532.64%
ADI250117C001900002023-05-11 2:06PM EDT2025-01-1725.0522.9024.900.00-10011133.03%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230602P001900002023-05-26 1:14PM EDT2023-06-0214.3813.0013.700.00-221659.38%
ADI230609P001900002023-05-25 9:42AM EDT2023-06-0927.3013.0013.800.00-91041.75%
ADI230616P001900002023-05-26 10:04AM EDT2023-06-1617.2013.5014.000.00-31,21834.52%
ADI230623P001900002023-05-26 9:44AM EDT2023-06-2317.4313.5014.400.00-1332.29%
ADI230630P001900002023-05-22 3:54PM EDT2023-06-306.0913.6014.700.00-172330.42%
ADI230721P001900002023-05-26 1:12PM EDT2023-07-2115.8214.9015.600.00-11427.77%
ADI230915P001900002023-05-26 2:35PM EDT2023-09-1518.4017.6018.100.00-236226.65%
ADI231215P001900002023-05-26 10:21AM EDT2023-12-1522.6020.6021.300.00-44326.12%
ADI240119P001900002023-05-30 2:11PM EDT2024-01-1921.7021.6022.20+5.30+32.32%1546825.73%
ADI240621P001900002023-05-24 2:17PM EDT2024-06-2127.8024.9026.200.00-65125.57%
ADI250117P001900002023-05-26 1:09PM EDT2025-01-1729.7128.3029.400.00-14424.16%