Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.116,97 -72,47 (-0,28%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324C00090000 | 2023-03-09 3:32PM EDT | 90.00 | 94.75 | 96.30 | 98.10 | 0.00 | - | - | 1 | 269.53% |
| ADI230324C00105000 | 2023-03-10 4:50PM EDT | 105.00 | 76.74 | 81.30 | 83.00 | 0.00 | - | - | 1 | 205.47% |
| ADI230324C00110000 | 2023-03-10 4:50PM EDT | 110.00 | 71.77 | 76.30 | 78.40 | 0.00 | - | - | 0 | 223.24% |
| ADI230324C00165000 | 2023-03-20 11:07AM EDT | 165.00 | 21.80 | 21.90 | 22.50 | +2.68 | +14.02% | 10 | 11 | 57.23% |
| ADI230324C00170000 | 2023-03-17 3:36PM EDT | 170.00 | 15.78 | 16.90 | 17.60 | 0.00 | - | 75 | 76 | 61.23% |
| ADI230324C00172500 | 2023-03-17 3:36PM EDT | 172.50 | 13.40 | 14.20 | 15.10 | 0.00 | - | 75 | 76 | 54.10% |
| ADI230324C00175000 | 2023-03-20 12:07PM EDT | 175.00 | 11.85 | 12.00 | 12.70 | +2.16 | +22.29% | 10 | 1 | 49.27% |
| ADI230324C00177500 | 2023-03-20 12:07PM EDT | 177.50 | 9.55 | 9.80 | 10.60 | +0.74 | +8.40% | 10 | 4 | 49.32% |
| ADI230324C00180000 | 2023-03-20 1:49PM EDT | 180.00 | 8.20 | 7.60 | 8.10 | -0.10 | -1.20% | 4 | 76 | 40.75% |
| ADI230324C00182500 | 2023-03-20 2:31PM EDT | 182.50 | 5.90 | 5.70 | 6.00 | +0.30 | +5.36% | 2 | 177 | 37.31% |
| ADI230324C00185000 | 2023-03-20 2:31PM EDT | 185.00 | 4.20 | 4.00 | 4.30 | +0.40 | +10.53% | 30 | 436 | 36.43% |
| ADI230324C00187500 | 2023-03-20 3:54PM EDT | 187.50 | 2.75 | 2.60 | 2.75 | +0.40 | +17.02% | 38 | 250 | 33.91% |
| ADI230324C00190000 | 2023-03-20 3:38PM EDT | 190.00 | 1.50 | 1.50 | 1.65 | -0.06 | -3.85% | 243 | 518 | 32.76% |
| ADI230324C00192500 | 2023-03-20 3:21PM EDT | 192.50 | 0.75 | 0.70 | 0.85 | -0.18 | -19.35% | 37 | 136 | 31.13% |
| ADI230324C00195000 | 2023-03-20 3:05PM EDT | 195.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 86 | 255 | 30.25% |
| ADI230324C00197500 | 2023-03-20 2:08PM EDT | 197.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 4 | 42 | 30.81% |
| ADI230324C00200000 | 2023-03-20 1:23PM EDT | 200.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 120 | 938 | 31.64% |
| ADI230324C00202500 | 2023-03-14 11:49AM EDT | 202.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 4 | 36.33% |
| ADI230324C00205000 | 2023-03-15 11:13AM EDT | 205.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 40.92% |
| ADI230324C00210000 | 2023-02-23 1:51PM EDT | 210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 44.92% |
| ADI230324C00215000 | 2023-02-22 12:26PM EDT | 215.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 64.84% |
| ADI230324C00220000 | 2023-02-15 4:30PM EDT | 220.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 73.44% |
| ADI230324C00245000 | 2023-02-22 12:26PM EDT | 245.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 111.72% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230324P00145000 | 2023-03-15 12:05PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 91.41% |
| ADI230324P00150000 | 2023-02-15 12:18PM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 98.05% |
| ADI230324P00155000 | 2023-03-13 11:39AM EDT | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 73.44% |
| ADI230324P00157500 | 2023-03-13 10:52AM EDT | 157.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.97% |
| ADI230324P00160000 | 2023-03-15 2:29PM EDT | 160.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 59.18% |
| ADI230324P00162500 | 2023-03-15 2:28PM EDT | 162.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 129 | 53.91% |
| ADI230324P00165000 | 2023-03-20 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 172 | 54.10% |
| ADI230324P00167500 | 2023-03-20 11:09AM EDT | 167.50 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 3 | 23 | 48.63% |
| ADI230324P00170000 | 2023-03-20 2:35PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | -0.24 | -70.59% | 16 | 64 | 46.29% |
| ADI230324P00172500 | 2023-03-20 12:31PM EDT | 172.50 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 8 | 91 | 42.77% |
| ADI230324P00175000 | 2023-03-20 2:35PM EDT | 175.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 31 | 4,162 | 40.14% |
| ADI230324P00177500 | 2023-03-20 12:10PM EDT | 177.50 | 0.60 | 0.35 | 0.45 | -0.35 | -36.84% | 350 | 77 | 37.45% |
| ADI230324P00180000 | 2023-03-20 3:15PM EDT | 180.00 | 0.80 | 0.65 | 0.80 | -0.64 | -44.44% | 11 | 362 | 36.74% |
| ADI230324P00182500 | 2023-03-20 3:44PM EDT | 182.50 | 1.23 | 1.15 | 1.30 | -0.92 | -42.79% | 171 | 367 | 35.40% |
| ADI230324P00185000 | 2023-03-20 3:46PM EDT | 185.00 | 2.00 | 1.90 | 2.05 | -1.10 | -35.48% | 47 | 346 | 34.16% |
| ADI230324P00187500 | 2023-03-20 3:44PM EDT | 187.50 | 3.00 | 2.90 | 3.10 | -1.30 | -30.23% | 158 | 135 | 32.89% |
| ADI230324P00190000 | 2023-03-20 1:28PM EDT | 190.00 | 4.50 | 4.30 | 4.60 | -3.30 | -42.31% | 3 | 115 | 32.91% |
| ADI230324P00192500 | 2023-03-17 10:26AM EDT | 192.50 | 7.50 | 6.00 | 6.40 | 0.00 | - | 1 | 13 | 32.79% |
| ADI230324P00195000 | 2023-03-20 10:38AM EDT | 195.00 | 9.44 | 8.00 | 8.50 | +1.94 | +25.87% | 1 | 2 | 33.59% |
| ADI230324P00197500 | 2023-03-13 10:55AM EDT | 197.50 | 16.61 | 10.00 | 10.80 | 0.00 | - | - | 1 | 35.55% |
| ADI230324P00200000 | 2023-03-20 9:59AM EDT | 200.00 | 13.95 | 12.60 | 13.30 | -2.75 | -16.47% | 10 | 0 | 41.46% |
| ADI230324P00205000 | 2023-02-15 3:27PM EDT | 205.00 | 12.50 | 18.70 | 20.40 | 0.00 | - | - | 100 | 80.32% |
