Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
16.137,94 +145,27 (+0,91%) Euro Stoxx 50
4.372,50 +24,48 (+0,56%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.061,00 +0,80 (+0,04%) EUR/USD
1,0990 -0,0008 (-0,08%) Bitcoin EUR
34.692,27 +845,42 (+2,50%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231201C00090000 | 2023-10-26 11:14AM EST | 90.00 | 72.10 | 92.60 | 93.70 | 0.00 | - | - | 0 | 409.38% |
| ADI231201C00095000 | 2023-10-26 10:36AM EST | 95.00 | 67.10 | 87.50 | 88.70 | 0.00 | - | - | 0 | 381.45% |
| ADI231201C00100000 | 2023-10-25 12:17PM EST | 100.00 | 60.00 | 82.60 | 83.90 | 0.00 | - | - | 0 | 259.38% |
| ADI231201C00140000 | 2023-11-17 9:32AM EST | 140.00 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI231201C00150000 | 2023-11-14 2:59PM EST | 150.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADI231201C00155000 | 2023-11-02 9:02AM EST | 155.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI231201C00160000 | 2023-11-16 1:08PM EST | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| ADI231201C00162500 | 2023-11-16 1:04PM EST | 162.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI231201C00165000 | 2023-11-22 3:53PM EST | 165.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ADI231201C00167500 | 2023-11-16 1:02PM EST | 167.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADI231201C00170000 | 2023-11-28 1:30PM EST | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 853 | 0.00% |
| ADI231201C00172500 | 2023-11-22 1:15PM EST | 172.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI231201C00175000 | 2023-11-28 1:33PM EST | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| ADI231201C00177500 | 2023-11-28 12:45PM EST | 177.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI231201C00180000 | 2023-11-28 3:35PM EST | 180.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 0.00% |
| ADI231201C00182500 | 2023-11-28 2:26PM EST | 182.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 0.00% |
| ADI231201C00185000 | 2023-11-28 2:56PM EST | 185.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 126 | 1,156 | 3.13% |
| ADI231201C00187500 | 2023-11-28 3:18PM EST | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 65 | 196 | 6.25% |
| ADI231201C00190000 | 2023-11-28 11:24AM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 632 | 12.50% |
| ADI231201C00192500 | 2023-11-28 11:42AM EST | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| ADI231201C00195000 | 2023-11-22 1:18PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 12.50% |
| ADI231201C00197500 | 2023-11-27 9:44AM EST | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ADI231201C00200000 | 2023-11-28 10:02AM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| ADI231201C00205000 | 2023-11-20 3:53PM EST | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231201P00120000 | 2023-11-24 11:40AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ADI231201P00135000 | 2023-11-15 9:55AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ADI231201P00145000 | 2023-11-24 12:22PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| ADI231201P00150000 | 2023-11-21 9:32AM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ADI231201P00155000 | 2023-11-24 12:52PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ADI231201P00157500 | 2023-11-20 11:29AM EST | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 50.00% |
| ADI231201P00160000 | 2023-11-22 2:31PM EST | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| ADI231201P00162500 | 2023-11-21 9:40AM EST | 162.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ADI231201P00165000 | 2023-11-28 10:20AM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ADI231201P00167500 | 2023-11-27 2:12PM EST | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ADI231201P00170000 | 2023-11-27 10:55AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 25.00% |
| ADI231201P00172500 | 2023-11-27 12:55PM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| ADI231201P00175000 | 2023-11-28 2:09PM EST | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 301 | 12.50% |
| ADI231201P00177500 | 2023-11-28 11:57AM EST | 177.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 6.25% |
| ADI231201P00180000 | 2023-11-28 3:21PM EST | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 90 | 1,807 | 6.25% |
| ADI231201P00182500 | 2023-11-28 2:40PM EST | 182.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 32 | 256 | 1.56% |
| ADI231201P00185000 | 2023-11-28 3:57PM EST | 185.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ADI231201P00187500 | 2023-11-22 3:19PM EST | 187.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ADI231201P00190000 | 2023-11-21 12:03PM EST | 190.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
