Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
36.472,20 +268,98 (+0,74%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.113,79 +2.129,53 (+4,10%) XRP EUR
0,52 -0,00 (-0,34%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00165000 | 2024-08-30 1:42PM EDT | 2024-09-20 | 67.90 | 58.50 | 62.10 | 0.00 | - | 25 | 0 | 252.44% |
| ADI241220C00165000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 73.18 | 68.00 | 72.40 | 0.00 | - | 30 | 0 | 80.03% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 54.20 | 55.30 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 58.70 | 62.00 | 0.00 | - | 2 | 2 | 25.89% |
| ADI260116C00165000 | 2024-09-10 12:19PM EDT | 2026-01-16 | 65.00 | 72.50 | 75.40 | 0.00 | - | 1 | 3 | 42.83% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00165000 | 2024-09-17 9:42AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.25 | +0.04 | +400.00% | 121 | 125 | 155.08% |
| ADI240927P00165000 | 2024-09-17 12:37PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 3 | 84.77% |
| ADI241018P00165000 | 2024-09-06 11:28AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 51.56% |
| ADI241115P00165000 | 2024-09-17 9:42AM EDT | 2024-11-15 | 0.47 | 0.00 | 1.30 | -3.43 | -87.95% | 1 | 7 | 52.95% |
| ADI241220P00165000 | 2024-09-10 3:33PM EDT | 2024-12-20 | 1.55 | 0.95 | 1.15 | 0.00 | - | 6 | 59 | 40.80% |
| ADI250117P00165000 | 2024-09-12 3:37PM EDT | 2025-01-17 | 1.75 | 1.35 | 1.95 | 0.00 | - | 1 | 0 | 40.70% |
| ADI250321P00165000 | 2024-09-06 10:13AM EDT | 2025-03-21 | 3.64 | 2.60 | 2.90 | 0.00 | - | 1 | 5 | 36.89% |
| ADI250620P00165000 | 2024-09-12 1:23PM EDT | 2025-06-20 | 4.80 | 4.30 | 4.60 | 0.00 | - | 115 | 264 | 34.92% |
| ADI260116P00165000 | 2024-09-06 3:05PM EDT | 2026-01-16 | 10.70 | 8.30 | 8.70 | 0.00 | - | 1 | 0 | 33.41% |
