Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00150000 | 2024-07-18 2:53PM EDT | 150.00 | 87.85 | 74.80 | 78.00 | 0.00 | - | 1 | 1 | 116.11% |
| ADI240816C00165000 | 2024-07-18 2:53PM EDT | 165.00 | 72.90 | 59.70 | 63.10 | 0.00 | - | 1 | 1 | 95.31% |
| ADI240816C00180000 | 2024-07-10 12:50PM EDT | 180.00 | 56.50 | 44.90 | 48.30 | 0.00 | - | 1 | 1 | 76.54% |
| ADI240816C00185000 | 2024-05-22 2:42PM EDT | 185.00 | 52.04 | 45.80 | 50.10 | 0.00 | - | - | 1 | 107.67% |
| ADI240816C00190000 | 2024-07-17 2:42PM EDT | 190.00 | 48.10 | 35.00 | 38.40 | 0.00 | - | 1 | 5 | 63.67% |
| ADI240816C00195000 | 2024-07-10 12:51PM EDT | 195.00 | 42.30 | 30.40 | 33.60 | 0.00 | - | 1 | 20 | 58.55% |
| ADI240816C00200000 | 2024-07-17 3:38PM EDT | 200.00 | 38.50 | 26.10 | 28.80 | 0.00 | - | 10 | 17 | 53.11% |
| ADI240816C00210000 | 2024-07-24 3:51PM EDT | 210.00 | 17.30 | 18.10 | 19.90 | 0.00 | - | 2 | 94 | 45.59% |
| ADI240816C00212500 | 2024-07-25 10:13AM EDT | 212.50 | 11.60 | 16.00 | 17.10 | 0.00 | - | - | - | 39.80% |
| ADI240816C00215000 | 2024-07-25 12:32PM EDT | 215.00 | 14.90 | 14.00 | 14.70 | 0.00 | - | 10 | 10 | 36.32% |
| ADI240816C00220000 | 2024-07-25 3:55PM EDT | 220.00 | 7.40 | 10.40 | 10.70 | 0.00 | - | 59 | 611 | 32.88% |
| ADI240816C00225000 | 2024-07-26 2:39PM EDT | 225.00 | 7.60 | 7.30 | 7.60 | +0.10 | +1.33% | 52 | 75 | 31.78% |
| ADI240816C00230000 | 2024-07-26 12:31PM EDT | 230.00 | 4.90 | 4.80 | 5.10 | +0.10 | +2.08% | 37 | 678 | 30.85% |
| ADI240816C00235000 | 2024-07-26 1:36PM EDT | 235.00 | 2.75 | 3.00 | 3.30 | -0.09 | -3.17% | 6 | 128 | 30.52% |
| ADI240816C00240000 | 2024-07-26 3:20PM EDT | 240.00 | 1.60 | 1.80 | 2.85 | +0.10 | +6.67% | 37 | 2,632 | 35.13% |
| ADI240816C00245000 | 2024-07-24 1:08PM EDT | 245.00 | 1.15 | 0.90 | 1.35 | -0.05 | -4.17% | 2 | 23 | 31.40% |
| ADI240816C00250000 | 2024-07-26 3:28PM EDT | 250.00 | 0.60 | 0.60 | 0.75 | +0.04 | +7.14% | 26 | 2,084 | 30.98% |
| ADI240816C00255000 | 2024-07-25 12:55PM EDT | 255.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1,544 | 1,620 | 31.49% |
| ADI240816C00260000 | 2024-07-25 11:22AM EDT | 260.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 87 | 1,226 | 32.72% |
| ADI240816C00270000 | 2024-07-22 3:56PM EDT | 270.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 7 | 168 | 35.55% |
| ADI240816C00280000 | 2024-07-26 1:16PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 43 | 248 | 39.36% |
| ADI240816C00290000 | 2024-07-23 1:26PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 47.27% |
| ADI240816C00300000 | 2024-07-16 9:30AM EDT | 300.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 60.45% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816P00145000 | 2024-07-17 1:22PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 33 | 85.74% |
| ADI240816P00150000 | 2024-07-23 12:51PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 82.62% |
| ADI240816P00155000 | 2024-07-15 1:50PM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 39 | 26 | 90.87% |
| ADI240816P00165000 | 2024-05-29 1:33PM EDT | 165.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | - | 2 | 79.15% |
| ADI240816P00170000 | 2024-06-24 11:17AM EDT | 170.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 1 | 5 | 79.74% |
| ADI240816P00180000 | 2024-07-23 9:45AM EDT | 180.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 10 | 47.95% |
| ADI240816P00185000 | 2024-07-24 1:23PM EDT | 185.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 12 | 43.02% |
| ADI240816P00190000 | 2024-07-24 3:54PM EDT | 190.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 18 | 40.92% |
| ADI240816P00195000 | 2024-07-18 11:12AM EDT | 195.00 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 1 | 16 | 37.89% |
| ADI240816P00200000 | 2024-07-26 2:23PM EDT | 200.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 11 | 843 | 35.01% |
| ADI240816P00205000 | 2024-07-26 1:11PM EDT | 205.00 | 0.70 | 0.75 | 0.85 | -0.41 | -36.94% | 142 | 19 | 32.98% |
| ADI240816P00207500 | 2024-07-26 1:15PM EDT | 207.50 | 0.95 | 0.95 | 1.10 | -0.50 | -34.48% | 18 | - | 32.37% |
| ADI240816P00210000 | 2024-07-25 12:00PM EDT | 210.00 | 1.32 | 1.20 | 1.60 | -0.43 | -24.57% | 2 | 1,016 | 33.19% |
| ADI240816P00212500 | 2024-07-25 10:31AM EDT | 212.50 | 2.95 | 1.60 | 1.75 | 0.00 | - | - | - | 30.79% |
| ADI240816P00215000 | 2024-07-26 3:00PM EDT | 215.00 | 2.20 | 2.05 | 2.60 | -1.40 | -38.89% | 6 | 147 | 32.46% |
| ADI240816P00220000 | 2024-07-26 3:06PM EDT | 220.00 | 4.00 | 3.30 | 3.50 | -1.00 | -20.00% | 30 | 707 | 28.99% |
| ADI240816P00225000 | 2024-07-26 3:38PM EDT | 225.00 | 5.78 | 5.10 | 5.40 | -2.42 | -29.51% | 15 | 78 | 28.20% |
| ADI240816P00230000 | 2024-07-26 3:33PM EDT | 230.00 | 8.49 | 7.60 | 7.90 | -0.34 | -3.85% | 50 | 1,810 | 27.23% |
| ADI240816P00235000 | 2024-07-26 1:34PM EDT | 235.00 | 10.80 | 10.80 | 13.00 | -0.50 | -4.42% | 2 | 37 | 36.23% |
| ADI240816P00240000 | 2024-07-25 1:08PM EDT | 240.00 | 14.09 | 14.50 | 16.80 | 0.00 | - | 22 | 553 | 37.27% |
| ADI240816P00245000 | 2024-07-23 9:46AM EDT | 245.00 | 12.40 | 17.20 | 19.50 | 0.00 | - | - | 0 | 27.95% |
| ADI240816P00250000 | 2024-07-25 10:34AM EDT | 250.00 | 29.00 | 22.00 | 25.50 | 0.00 | - | 3 | 5 | 41.07% |
| ADI240816P00260000 | 2024-07-26 9:50AM EDT | 260.00 | 33.98 | 32.50 | 35.50 | -2.52 | -6.90% | 32 | 0 | 51.12% |
