Deutsche Märkte öffnen in 4 Stunden 56 Minuten

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
232,51-2,05 (-0,87%)
Börsenschluss: 04:00PM EDT
232,40 -0,11 (-0,05%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531C002400002024-05-24 1:41PM EDT2024-05-310.700.250.35-0.40-36.36%277822.56%
ADI240607C002400002024-05-24 11:55AM EDT2024-06-071.940.800.95+1.94-22720.41%
ADI240614C002400002024-05-24 3:53PM EDT2024-06-141.851.551.80+1.85-254021.44%
ADI240621C002400002024-05-24 3:50PM EDT2024-06-212.502.052.85-0.86-25.60%2371,37823.25%
ADI240628C002400002024-05-24 1:44PM EDT2024-06-283.902.804.60+3.90-121327.45%
ADI240719C002400002024-05-24 3:55PM EDT2024-07-194.904.705.00-0.90-15.52%9221,63622.64%
ADI240816C002400002024-05-24 3:28PM EDT2024-08-167.607.307.70+7.60-1624124.73%
ADI240920C002400002024-05-24 3:21PM EDT2024-09-2010.6510.4010.80-0.85-7.39%959426.69%
ADI241220C002400002024-05-24 12:32PM EDT2024-12-2018.5016.8017.40+1.50+8.82%852129.47%
ADI250117C002400002024-05-23 3:07PM EDT2025-01-1718.7018.4019.000.00-7949229.82%
ADI250620C002400002024-05-23 12:03PM EDT2025-06-2028.8125.9029.000.00-7314333.63%
ADI260116C002400002024-05-23 11:22AM EDT2026-01-1638.0034.6035.600.00-27432.69%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADI240531P002400002024-05-24 2:20PM EDT2024-05-315.767.308.50-1.93-25.10%252032.40%
ADI240607P002400002024-05-24 10:05AM EDT2024-06-075.757.3010.20+5.75-103133.29%
ADI240614P002400002024-05-23 10:21AM EDT2024-06-147.107.8010.10+7.10--2225.93%
ADI240621P002400002024-05-24 2:24PM EDT2024-06-218.558.6010.40+0.25+3.01%9342023.53%
ADI240705P002400002024-05-23 2:37PM EDT2024-07-0510.0010.5011.40+10.00--122.54%
ADI240719P002400002024-05-24 3:57PM EDT2024-07-1911.8010.6011.90+11.80-10214320.91%
ADI240816P002400002024-05-24 3:53PM EDT2024-08-1613.1013.1013.50+13.10-18711420.79%
ADI240920P002400002024-05-23 3:55PM EDT2024-09-2015.0015.7016.20+15.00--1922.68%
ADI241220P002400002024-05-24 3:00PM EDT2024-12-2019.7020.1020.60+19.70-84623.36%
ADI250117P002400002024-05-24 3:18PM EDT2025-01-1721.2021.0021.50+0.44+2.12%365023.14%
ADI250620P002400002024-05-24 2:45PM EDT2025-06-2025.1023.6026.30+25.10-17623.02%
ADI260116P002400002024-05-24 12:55PM EDT2026-01-1630.8828.5031.40+30.88-55022.85%