Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.814,33 +2.380,89 (+4,82%) XRP EUR
0,49 +0,01 (+2,35%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240913C00190000 | 2024-08-02 11:24AM EDT | 2024-09-13 | 25.40 | 43.50 | 46.20 | 0.00 | - | 1 | 1 | 298.78% |
| ADI240920C00190000 | 2024-08-16 3:34PM EDT | 2024-09-20 | 34.23 | 27.30 | 30.40 | 0.00 | - | 1 | 10 | 70.97% |
| ADI241018C00190000 | 2024-09-05 9:48AM EDT | 2024-10-18 | 32.50 | 29.30 | 32.00 | 0.00 | - | - | 10 | 48.44% |
| ADI241220C00190000 | 2024-08-30 2:27PM EDT | 2024-12-20 | 47.20 | 34.50 | 36.70 | 0.00 | - | 1 | 591 | 44.34% |
| ADI250117C00190000 | 2024-08-29 2:35PM EDT | 2025-01-17 | 48.10 | 36.40 | 37.30 | 0.00 | - | 1 | 281 | 40.78% |
| ADI250321C00190000 | 2024-08-20 2:56PM EDT | 2025-03-21 | 44.80 | 38.60 | 41.70 | 0.00 | - | 2 | 5 | 42.05% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 56.70 | 58.40 | 0.00 | - | 4 | 9 | 58.67% |
| ADI260116C00190000 | 2024-09-06 11:00AM EDT | 2026-01-16 | 49.20 | 50.90 | 51.50 | 0.00 | - | 1 | 22 | 37.65% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240913P00190000 | 2024-09-09 2:38PM EDT | 2024-09-13 | 0.19 | 0.05 | 0.25 | -0.23 | -54.76% | 22 | 10 | 61.91% |
| ADI240920P00190000 | 2024-09-09 3:37PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.55 | -0.51 | -59.30% | 3 | 654 | 51.32% |
| ADI240927P00190000 | 2024-08-21 11:15AM EDT | 2024-09-27 | 0.63 | 0.30 | 0.75 | 0.00 | - | - | 2 | 43.90% |
| ADI241004P00190000 | 2024-09-03 10:45AM EDT | 2024-10-04 | 0.63 | 0.70 | 1.15 | 0.00 | - | - | 1 | 41.94% |
| ADI241018P00190000 | 2024-09-09 1:50PM EDT | 2024-10-18 | 1.45 | 1.40 | 1.55 | -0.83 | -36.40% | 12 | 38 | 36.87% |
| ADI241115P00190000 | 2024-09-09 11:26AM EDT | 2024-11-15 | 3.35 | 2.85 | 3.10 | -0.55 | -14.10% | 2 | 288 | 35.72% |
| ADI241220P00190000 | 2024-09-09 1:46PM EDT | 2024-12-20 | 4.80 | 4.60 | 4.90 | +0.40 | +9.09% | 9 | 40 | 34.91% |
| ADI250117P00190000 | 2024-09-03 3:41PM EDT | 2025-01-17 | 5.80 | 5.40 | 5.90 | 0.00 | - | 7 | 293 | 33.64% |
| ADI250321P00190000 | 2024-08-30 10:37AM EDT | 2025-03-21 | 5.00 | 7.30 | 8.50 | 0.00 | - | 4 | 7 | 33.05% |
| ADI250620P00190000 | 2024-08-21 11:39AM EDT | 2025-06-20 | 8.60 | 10.90 | 11.60 | 0.00 | - | 5 | 280 | 32.29% |
| ADI260116P00190000 | 2024-09-03 2:16PM EDT | 2026-01-16 | 16.00 | 16.10 | 17.30 | 0.00 | - | 50 | 278 | 31.21% |
