Deutsche Märkte geschlossen

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,32+18,68 (+8,62%)
Ab 02:53PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240524C001950002024-05-22 1:24PM EDT2024-05-2442.0040.3040.50+30.40+262.07%518192.77%
ADI240531C001950002024-05-22 1:33PM EDT2024-05-3141.8340.2042.40+30.93+283.76%46679.69%
ADI240607C001950002024-05-02 2:19PM EDT2024-06-077.5739.5042.400.00--455.27%
ADI240614C001950002024-05-22 1:35PM EDT2024-06-1443.0040.0042.40+32.70+317.48%2250.15%
ADI240621C001950002024-05-22 1:39PM EDT2024-06-2141.5840.1042.10+19.00+84.15%31,56952.91%
ADI240719C001950002024-05-09 11:56AM EDT2024-07-1915.0040.5043.100.00-530043.92%
ADI240920C001950002024-05-15 11:55AM EDT2024-09-2025.3043.4044.800.00-32535936.12%
ADI241220C001950002024-05-01 12:29PM EDT2024-12-2019.5046.5048.900.00-136835.93%
ADI250117C001950002024-05-21 2:43PM EDT2025-01-1732.3049.0050.300.00-134736.30%
ADI250620C001950002024-04-19 2:11PM EDT2025-06-2021.800.000.000.00-521140.00%
ADI260116C001950002024-05-22 2:31PM EDT2026-01-1662.4060.7063.40+15.39+32.74%1111036.67%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240524P001950002024-05-21 3:57PM EDT2024-05-240.050.000.050.00-11124880.47%
ADI240531P001950002024-05-16 3:18PM EDT2024-05-310.280.001.350.00-1114673.19%
ADI240607P001950002024-05-22 10:18AM EDT2024-06-070.090.050.60-0.18-66.67%182654.74%
ADI240614P001950002024-05-21 1:25PM EDT2024-06-140.070.050.15-0.43-86.00%2635.94%
ADI240621P001950002024-05-22 1:31PM EDT2024-06-210.110.050.15-0.46-80.70%132,78131.59%
ADI240628P001950002024-05-21 3:59PM EDT2024-06-280.750.050.200.00-3329.88%
ADI240719P001950002024-05-22 1:48PM EDT2024-07-190.300.250.35-1.07-78.10%1121,12526.42%
ADI240920P001950002024-05-22 10:21AM EDT2024-09-201.981.601.75-2.62-56.96%240926.55%
ADI241220P001950002024-05-09 1:15PM EDT2024-12-2011.203.904.200.00-2058426.69%
ADI250117P001950002024-05-22 1:52PM EDT2025-01-174.604.604.90-3.40-42.50%275926.61%
ADI250620P001950002024-05-22 12:58PM EDT2025-06-208.008.008.60-8.00-50.00%15926.43%
ADI260116P001950002024-05-21 10:36AM EDT2026-01-1616.8012.0012.800.00-18726.04%