ADI - Analog Devices, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:200.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230609C00200000 | 2023-06-02 9:42AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI230616C00200000 | 2023-06-06 12:19PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI230623C00200000 | 2023-06-02 9:34AM EDT | 2023-06-23 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI230630C00200000 | 2023-06-02 12:55PM EDT | 2023-06-30 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI230707C00200000 | 2023-06-05 10:58AM EDT | 2023-07-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI230721C00200000 | 2023-06-06 2:12PM EDT | 2023-07-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ADI230915C00200000 | 2023-06-05 2:11PM EDT | 2023-09-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 2,122 | 6.25% |
| ADI231215C00200000 | 2023-06-06 3:51PM EDT | 2023-12-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 3.13% |
| ADI240119C00200000 | 2023-06-06 3:04PM EDT | 2024-01-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 3.13% |
| ADI240621C00200000 | 2023-05-31 11:46AM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI250117C00200000 | 2023-06-05 10:22AM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 1.56% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00200000 | 2023-06-05 9:56AM EDT | 2023-06-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ADI230630P00200000 | 2023-06-02 3:22PM EDT | 2023-06-30 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI230721P00200000 | 2023-05-19 10:32AM EDT | 2023-07-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI230915P00200000 | 2023-05-31 10:08AM EDT | 2023-09-15 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI231215P00200000 | 2023-05-12 11:54AM EDT | 2023-12-15 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| ADI240119P00200000 | 2023-05-12 11:49AM EDT | 2024-01-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 45 | 275 | 0.00% |
| ADI240621P00200000 | 2023-05-12 11:52AM EDT | 2024-06-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ADI250117P00200000 | 2023-05-30 1:32PM EDT | 2025-01-17 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
