ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609C001950002023-05-30 11:04AM EDT2023-06-090.130.000.100.00-11846.48%
ADI230616C001950002023-06-07 12:56PM EDT2023-06-160.150.050.15+0.10+200.00%5352,96227.44%
ADI230623C001950002023-06-02 3:58PM EDT2023-06-230.350.200.350.00-73625.24%
ADI230630C001950002023-06-07 10:18AM EDT2023-06-300.750.450.60+0.45+150.00%221124.41%
ADI230707C001950002023-06-02 1:21PM EDT2023-07-071.190.700.900.00-12524.22%
ADI230714C001950002023-06-02 2:28PM EDT2023-07-141.521.101.300.00-2224.72%
ADI230721C001950002023-06-07 3:28PM EDT2023-07-211.651.551.70+0.58+54.21%1,71411525.06%
ADI230915C001950002023-06-07 3:19PM EDT2023-09-154.814.604.90+1.03+27.25%165927.09%
ADI231215C001950002023-06-02 10:16AM EDT2023-12-159.609.109.600.00-31029.25%
ADI240119C001950002023-06-07 11:08AM EDT2024-01-1911.3010.6011.00+2.51+28.56%378129.44%
ADI240621C001950002023-05-31 2:50PM EDT2024-06-2116.9016.3017.300.00-56531.39%
ADI250117C001950002023-06-07 3:49PM EDT2025-01-1722.8021.8022.90+2.40+11.76%1510431.32%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI230609P001950002023-05-22 10:02AM EDT2023-06-096.3014.3014.800.00--051.37%
ADI230616P001950002023-06-07 9:47AM EDT2023-06-1614.0014.2014.80-15.80-53.02%110628.13%
ADI230721P001950002023-06-07 10:41AM EDT2023-07-2114.1515.0015.50-4.80-25.33%23119.91%
ADI230915P001950002023-06-02 2:54PM EDT2023-09-1518.1017.5017.800.00-512121.80%
ADI231215P001950002023-05-12 11:53AM EDT2023-12-1522.6020.2021.200.00-2523.17%
ADI240119P001950002023-05-25 12:09PM EDT2024-01-1928.6021.2022.100.00-328123.00%
ADI240621P001950002023-03-31 12:26PM EDT2024-06-2121.1326.8027.800.00-21825.76%
ADI250117P001950002023-05-10 12:37PM EDT2025-01-1730.6028.0029.200.00-272822.24%