Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.288,51 -291,13 (-0,54%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240906C00230000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 5.44 | 5.40 | 5.80 | +0.93 | +20.62% | 14 | 87 | 22.90% |
| ADI240913C00230000 | 2024-08-30 10:35AM EDT | 2024-09-13 | 7.05 | 6.70 | 8.20 | -0.65 | -8.44% | 98 | 124 | 31.09% |
| ADI240920C00230000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 8.10 | 7.90 | 8.20 | +0.65 | +8.72% | 135 | 1,548 | 25.07% |
| ADI240927C00230000 | 2024-08-28 1:57PM EDT | 2024-09-27 | 9.00 | 9.00 | 9.70 | +3.30 | +57.89% | 6 | 9 | 27.82% |
| ADI241004C00230000 | 2024-08-28 3:05PM EDT | 2024-10-04 | 7.50 | 9.80 | 10.50 | 0.00 | - | 1 | 3 | 27.72% |
| ADI241018C00230000 | 2024-08-30 12:04PM EDT | 2024-10-18 | 11.40 | 11.60 | 12.10 | +1.10 | +10.68% | 9 | 309 | 28.21% |
| ADI241115C00230000 | 2024-08-30 3:00PM EDT | 2024-11-15 | 14.70 | 15.10 | 15.80 | -0.30 | -2.00% | 4 | 442 | 31.31% |
| ADI241220C00230000 | 2024-08-30 3:13PM EDT | 2024-12-20 | 17.67 | 18.10 | 18.50 | -0.86 | -4.64% | 22 | 2,661 | 31.25% |
| ADI250117C00230000 | 2024-08-29 11:05AM EDT | 2025-01-17 | 19.44 | 20.00 | 20.60 | -0.39 | -1.97% | 4 | 1,769 | 31.64% |
| ADI250321C00230000 | 2024-08-30 11:59AM EDT | 2025-03-21 | 24.14 | 24.40 | 25.00 | -0.96 | -3.82% | 6 | 36 | 32.69% |
| ADI250620C00230000 | 2024-08-26 2:34PM EDT | 2025-06-20 | 24.30 | 29.10 | 30.20 | 0.00 | - | 1 | 201 | 33.48% |
| ADI260116C00230000 | 2024-08-21 10:02AM EDT | 2026-01-16 | 36.00 | 38.30 | 39.30 | 0.00 | - | 74 | 425 | 34.05% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240906P00230000 | 2024-08-30 1:29PM EDT | 2024-09-06 | 2.10 | 1.25 | 1.55 | -0.90 | -30.00% | 23 | 66 | 28.96% |
| ADI240920P00230000 | 2024-08-30 10:26AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.70 | -1.10 | -23.91% | 30 | 868 | 26.73% |
| ADI240927P00230000 | 2024-08-29 11:19AM EDT | 2024-09-27 | 5.80 | 4.10 | 4.60 | 0.00 | - | 2 | 4 | 26.76% |
| ADI241018P00230000 | 2024-08-30 1:04PM EDT | 2024-10-18 | 7.30 | 6.20 | 6.50 | -1.50 | -17.05% | 11 | 302 | 25.91% |
| ADI241115P00230000 | 2024-08-30 2:37PM EDT | 2024-11-15 | 9.78 | 8.70 | 9.10 | +0.48 | +5.16% | 44 | 100 | 26.86% |
| ADI241220P00230000 | 2024-08-29 2:03PM EDT | 2024-12-20 | 12.20 | 11.40 | 11.80 | +0.30 | +2.52% | 1 | 328 | 27.59% |
| ADI250117P00230000 | 2024-08-30 11:54AM EDT | 2025-01-17 | 13.90 | 12.80 | 13.20 | -0.40 | -2.80% | 8 | 564 | 27.13% |
| ADI250321P00230000 | 2024-08-21 3:38PM EDT | 2025-03-21 | 19.70 | 15.60 | 16.70 | 0.00 | - | 2 | 327 | 27.63% |
| ADI250620P00230000 | 2024-08-30 12:17PM EDT | 2025-06-20 | 20.70 | 19.70 | 20.60 | -1.60 | -7.17% | 5 | 150 | 27.70% |
| ADI260116P00230000 | 2024-08-30 3:41PM EDT | 2026-01-16 | 26.87 | 25.70 | 27.20 | -0.13 | -0.48% | 3 | 84 | 27.29% |
