Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.532,46 -1.792,88 (-3,30%) XRP EUR
0,51 -0,03 (-5,20%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-08-30 1:42PM EDT | 140.00 | 92.90 | 84.50 | 87.00 | 0.00 | - | 25 | 0 | 200.98% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00150000 | 2024-08-23 10:19AM EDT | 150.00 | 77.71 | 74.10 | 77.50 | 0.00 | - | 2 | 0 | 179.10% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-08-30 1:42PM EDT | 165.00 | 67.90 | 59.40 | 62.10 | 0.00 | - | 25 | 0 | 138.97% |
| ADI240920C00170000 | 2024-08-30 1:42PM EDT | 170.00 | 62.90 | 54.40 | 57.10 | 0.00 | - | 25 | 0 | 127.54% |
| ADI240920C00175000 | 2024-08-30 1:42PM EDT | 175.00 | 57.90 | 49.50 | 52.10 | 0.00 | - | 175 | 400 | 119.14% |
| ADI240920C00180000 | 2024-08-30 1:42PM EDT | 180.00 | 52.90 | 44.40 | 47.10 | 0.00 | - | 100 | 0 | 105.18% |
| ADI240920C00185000 | 2024-08-27 11:33AM EDT | 185.00 | 44.00 | 39.30 | 42.60 | 0.00 | - | 3 | 0 | 103.37% |
| ADI240920C00190000 | 2024-08-16 3:34PM EDT | 190.00 | 34.23 | 34.40 | 37.60 | 0.00 | - | 1 | 10 | 93.65% |
| ADI240920C00195000 | 2024-08-12 12:19PM EDT | 195.00 | 21.00 | 29.00 | 31.80 | 0.00 | - | 1 | 23 | 102.39% |
| ADI240920C00200000 | 2024-09-09 9:39AM EDT | 200.00 | 19.41 | 25.10 | 26.80 | 0.00 | - | 13 | 189 | 69.19% |
| ADI240920C00202500 | 2024-08-22 3:34PM EDT | 202.50 | 20.70 | 21.50 | 24.70 | 0.00 | - | - | 2 | 50.78% |
| ADI240920C00205000 | 2024-09-03 1:02PM EDT | 205.00 | 17.70 | 20.10 | 21.90 | 0.00 | - | 1 | 2 | 59.13% |
| ADI240920C00207500 | 2024-09-05 12:25PM EDT | 207.50 | 15.00 | 17.30 | 20.40 | 0.00 | - | - | 1 | 60.84% |
| ADI240920C00210000 | 2024-09-12 2:57PM EDT | 210.00 | 12.70 | 14.40 | 17.10 | 0.00 | - | 6 | 784 | 66.68% |
| ADI240920C00212500 | 2024-09-12 2:57PM EDT | 212.50 | 10.60 | 12.80 | 15.50 | 0.00 | - | 3 | 96 | 52.86% |
| ADI240920C00215000 | 2024-09-13 10:00AM EDT | 215.00 | 11.30 | 11.30 | 11.80 | +4.60 | +68.66% | 9 | 57 | 48.02% |
| ADI240920C00217500 | 2024-09-12 11:09AM EDT | 217.50 | 7.33 | 8.50 | 9.60 | 0.00 | - | 6 | 104 | 44.43% |
| ADI240920C00220000 | 2024-09-13 12:32PM EDT | 220.00 | 7.28 | 7.20 | 7.50 | +2.35 | +47.67% | 12 | 2,343 | 40.89% |
| ADI240920C00222500 | 2024-09-13 3:34PM EDT | 222.50 | 5.90 | 5.40 | 5.70 | +1.45 | +32.58% | 13 | 108 | 38.97% |
| ADI240920C00225000 | 2024-09-13 3:53PM EDT | 225.00 | 4.08 | 3.80 | 4.10 | +0.78 | +23.64% | 75 | 150 | 36.96% |
| ADI240920C00227500 | 2024-09-13 3:24PM EDT | 227.50 | 2.82 | 2.65 | 2.90 | +1.12 | +65.88% | 168 | 673 | 36.43% |
| ADI240920C00230000 | 2024-09-13 3:45PM EDT | 230.00 | 2.05 | 1.75 | 1.90 | +0.62 | +43.36% | 73 | 1,440 | 35.30% |
| ADI240920C00232500 | 2024-09-13 2:55PM EDT | 232.50 | 1.22 | 1.05 | 1.25 | +0.36 | +41.86% | 48 | 193 | 35.38% |
| ADI240920C00235000 | 2024-09-13 3:34PM EDT | 235.00 | 0.82 | 0.65 | 0.75 | +0.12 | +17.14% | 8 | 158 | 34.82% |
| ADI240920C00237500 | 2024-09-11 9:38AM EDT | 237.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 9 | 71 | 35.89% |
| ADI240920C00240000 | 2024-09-13 3:55PM EDT | 240.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 25 | 6,557 | 37.45% |
| ADI240920C00242500 | 2024-09-13 1:26PM EDT | 242.50 | 0.23 | 0.10 | 0.35 | -0.02 | -8.00% | 4 | 52 | 42.04% |
| ADI240920C00245000 | 2024-09-13 3:42PM EDT | 245.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 124 | 44.97% |
| ADI240920C00247500 | 2024-09-04 11:59AM EDT | 247.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 46 | 93 | 49.22% |
| ADI240920C00250000 | 2024-09-13 9:33AM EDT | 250.00 | 0.25 | 0.05 | 0.30 | +0.08 | +47.06% | 1 | 1,759 | 53.32% |
| ADI240920C00252500 | 2024-09-11 1:47PM EDT | 252.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 859 | 53.17% |
| ADI240920C00255000 | 2024-09-13 10:20AM EDT | 255.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 1,065 | 52.64% |
| ADI240920C00260000 | 2024-09-11 3:16PM EDT | 260.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 4 | 734 | 61.13% |
| ADI240920C00265000 | 2024-09-13 1:45PM EDT | 265.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 295 | 6 | 66.02% |
| ADI240920C00270000 | 2024-09-11 3:26PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 290 | 70.12% |
| ADI240920C00280000 | 2024-09-13 11:20AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 2,268 | 69.53% |
| ADI240920C00290000 | 2024-09-13 10:29AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 1,655 | 85.94% |
| ADI240920C00300000 | 2024-09-13 9:39AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 6 | 145 | 95.70% |
| ADI240920C00310000 | 2024-08-12 12:54PM EDT | 310.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 143.85% |
| ADI240920C00320000 | 2024-06-18 1:00PM EDT | 320.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | - | 1 | 137.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 270.70% |
| ADI240920P00115000 | 2024-06-05 3:50PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 14 | 333.98% |
| ADI240920P00120000 | 2024-07-19 2:31PM EDT | 120.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 263.09% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 298.93% |
| ADI240920P00130000 | 2024-08-19 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 119 | 179.69% |
| ADI240920P00135000 | 2024-08-20 1:27PM EDT | 135.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 16 | 195.70% |
| ADI240920P00140000 | 2024-08-13 9:30AM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 45 | 15 | 50.00% |
| ADI240920P00145000 | 2024-07-31 9:30AM EDT | 145.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 180.08% |
| ADI240920P00150000 | 2024-09-06 10:40AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 230 | 126.56% |
| ADI240920P00155000 | 2024-09-06 11:16AM EDT | 155.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 73 | 539 | 117.19% |
| ADI240920P00160000 | 2024-09-12 9:57AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 107.81% |
| ADI240920P00165000 | 2024-09-13 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 173 | 99.22% |
| ADI240920P00170000 | 2024-09-12 11:55AM EDT | 170.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 6 | 307 | 117.58% |
| ADI240920P00175000 | 2024-09-13 1:39PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 14 | 213 | 82.03% |
| ADI240920P00180000 | 2024-08-30 12:22PM EDT | 180.00 | 0.50 | 0.00 | 0.05 | +0.36 | +257.14% | 1 | 82 | 73.83% |
| ADI240920P00185000 | 2024-09-13 3:49PM EDT | 185.00 | 0.05 | 0.00 | 0.45 | -0.33 | -86.84% | 296 | 288 | 88.28% |
| ADI240920P00190000 | 2024-09-12 2:59PM EDT | 190.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 655 | 73.05% |
| ADI240920P00195000 | 2024-09-12 10:24AM EDT | 195.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 1 | 1,780 | 65.04% |
| ADI240920P00197500 | 2024-09-10 3:28PM EDT | 197.50 | 0.55 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 57.03% |
| ADI240920P00200000 | 2024-09-13 3:53PM EDT | 200.00 | 0.10 | 0.05 | 0.35 | -0.34 | -77.27% | 6 | 1,735 | 56.74% |
| ADI240920P00202500 | 2024-09-12 12:27PM EDT | 202.50 | 0.46 | 0.10 | 0.35 | 0.00 | - | 30 | 1,131 | 52.93% |
| ADI240920P00205000 | 2024-09-12 12:28PM EDT | 205.00 | 0.67 | 0.15 | 0.40 | 0.00 | - | 4 | 417 | 54.10% |
| ADI240920P00207500 | 2024-09-13 11:39AM EDT | 207.50 | 0.40 | 0.25 | 0.45 | -1.30 | -76.47% | 10 | 31 | 50.05% |
| ADI240920P00210000 | 2024-09-13 10:00AM EDT | 210.00 | 0.63 | 0.35 | 0.60 | -0.30 | -32.26% | 2 | 776 | 47.90% |
| ADI240920P00212500 | 2024-09-12 11:54AM EDT | 212.50 | 1.62 | 0.50 | 0.75 | 0.00 | - | 537 | 1,458 | 44.82% |
| ADI240920P00215000 | 2024-09-13 2:31PM EDT | 215.00 | 0.92 | 0.75 | 1.00 | -1.05 | -53.30% | 18 | 673 | 42.51% |
| ADI240920P00217500 | 2024-09-13 2:31PM EDT | 217.50 | 1.23 | 1.10 | 1.35 | -1.52 | -55.27% | 5 | 253 | 40.31% |
| ADI240920P00220000 | 2024-09-13 3:25PM EDT | 220.00 | 1.60 | 1.60 | 1.85 | -0.80 | -33.33% | 15 | 924 | 38.36% |
| ADI240920P00222500 | 2024-09-13 3:39PM EDT | 222.50 | 2.30 | 2.25 | 2.50 | -2.65 | -53.54% | 154 | 286 | 36.17% |
| ADI240920P00225000 | 2024-09-13 3:37PM EDT | 225.00 | 3.10 | 3.20 | 3.50 | -2.95 | -48.76% | 166 | 279 | 35.25% |
| ADI240920P00227500 | 2024-09-13 3:21PM EDT | 227.50 | 4.70 | 4.50 | 4.80 | -3.50 | -42.68% | 45 | 150 | 34.68% |
| ADI240920P00230000 | 2024-09-13 3:39PM EDT | 230.00 | 6.30 | 6.00 | 6.40 | -3.28 | -34.24% | 13 | 856 | 34.46% |
| ADI240920P00232500 | 2024-09-12 2:57PM EDT | 232.50 | 11.60 | 7.80 | 9.60 | 0.00 | - | 1 | 104 | 49.85% |
| ADI240920P00235000 | 2024-09-11 3:12PM EDT | 235.00 | 12.30 | 9.90 | 10.40 | 0.00 | - | 10 | 22 | 35.89% |
| ADI240920P00237500 | 2024-08-29 2:35PM EDT | 237.50 | 8.80 | 11.80 | 12.80 | 0.00 | - | 10 | 13 | 39.99% |
| ADI240920P00240000 | 2024-08-30 12:32PM EDT | 240.00 | 11.00 | 14.20 | 16.50 | 0.00 | - | 3 | 546 | 63.45% |
| ADI240920P00242500 | 2024-08-29 12:03PM EDT | 242.50 | 11.50 | 16.30 | 18.30 | 0.00 | - | - | 0 | 59.28% |
| ADI240920P00245000 | 2024-08-29 1:54PM EDT | 245.00 | 12.60 | 18.90 | 20.20 | 0.00 | - | 2 | 0 | 53.32% |
| ADI240920P00250000 | 2024-08-29 11:40AM EDT | 250.00 | 17.90 | 22.70 | 25.20 | 0.00 | - | 1 | 3 | 62.60% |
| ADI240920P00265000 | 2024-09-05 3:46PM EDT | 265.00 | 45.85 | 37.60 | 41.00 | 0.00 | - | 4 | 0 | 107.08% |
| ADI240920P00270000 | 2024-09-05 3:46PM EDT | 270.00 | 50.88 | 42.80 | 46.00 | 0.00 | - | 4 | 0 | 115.77% |
