Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
35.690,95 -700,52 (-1,92%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.565,09 +468,61 (+0,95%) XRP EUR
0,48 +0,00 (+0,28%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240913C00145000 | 2024-08-15 3:46PM EDT | 2024-09-13 | 78.77 | 67.00 | 69.60 | 0.00 | - | - | 0 | 205.81% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 2024-09-20 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00145000 | 2024-06-21 3:07PM EDT | 2024-12-20 | 88.71 | 86.10 | 90.70 | 0.00 | - | 1 | 19 | 125.34% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI260116C00145000 | 2024-08-08 1:28PM EDT | 2026-01-16 | 78.20 | 77.10 | 79.50 | 0.00 | - | 1 | 3 | 42.93% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00145000 | 2024-07-31 9:30AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 104.49% |
| ADI241115P00145000 | 2024-08-27 3:14PM EDT | 2024-11-15 | 0.55 | 0.15 | 1.10 | 0.00 | - | - | 1 | 51.27% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 2024-12-20 | 0.80 | 0.25 | 0.50 | 0.00 | - | 66 | 16 | 39.99% |
| ADI250117P00145000 | 2024-07-10 3:21PM EDT | 2025-01-17 | 0.40 | 1.90 | 2.15 | 0.00 | - | 1 | 125 | 48.50% |
| ADI250620P00145000 | 2024-09-06 2:42PM EDT | 2025-06-20 | 3.40 | 2.55 | 4.40 | +0.40 | +13.33% | 2 | 19 | 40.44% |
| ADI260116P00145000 | 2024-08-08 11:31AM EDT | 2026-01-16 | 7.40 | 6.40 | 7.70 | 0.00 | - | 33 | 43 | 37.35% |
