Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.719,50 -490,30 (-0,90%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00220000 | 2024-09-13 12:32PM EDT | 2024-09-20 | 7.28 | 7.20 | 7.50 | +2.35 | +47.67% | 12 | 2,343 | 37.33% |
| ADI240927C00220000 | 2024-09-12 12:02PM EDT | 2024-09-27 | 6.55 | 8.30 | 9.00 | 0.00 | - | 1 | 10 | 35.18% |
| ADI241004C00220000 | 2024-09-12 3:14PM EDT | 2024-10-04 | 7.81 | 9.70 | 10.20 | 0.00 | - | 2 | 7 | 34.46% |
| ADI241011C00220000 | 2024-08-30 3:40PM EDT | 2024-10-11 | 17.05 | 10.70 | 11.30 | 0.00 | - | 8 | 9 | 34.40% |
| ADI241018C00220000 | 2024-09-12 11:01AM EDT | 2024-10-18 | 12.10 | 11.70 | 12.10 | +1.98 | +19.57% | 1 | 706 | 33.70% |
| ADI241115C00220000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 15.60 | 15.30 | 16.00 | +2.60 | +20.00% | 11 | 384 | 35.83% |
| ADI241220C00220000 | 2024-09-13 11:02AM EDT | 2024-12-20 | 18.23 | 18.30 | 18.90 | -0.77 | -4.05% | 1 | 447 | 35.07% |
| ADI250117C00220000 | 2024-09-13 10:39AM EDT | 2025-01-17 | 20.00 | 20.40 | 20.80 | +1.80 | +9.89% | 17 | 883 | 34.60% |
| ADI250321C00220000 | 2024-09-04 3:59PM EDT | 2025-03-21 | 23.70 | 24.70 | 26.20 | 0.00 | - | 92 | 173 | 36.78% |
| ADI250620C00220000 | 2024-09-13 2:04PM EDT | 2025-06-20 | 29.80 | 29.20 | 29.80 | +5.76 | +23.96% | 1 | 87 | 34.89% |
| ADI260116C00220000 | 2024-08-29 11:41AM EDT | 2026-01-16 | 43.52 | 38.20 | 39.10 | 0.00 | - | 3 | 369 | 35.56% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00220000 | 2024-09-13 3:25PM EDT | 2024-09-20 | 1.60 | 1.60 | 1.85 | -0.80 | -33.33% | 15 | 924 | 35.01% |
| ADI240927P00220000 | 2024-09-13 12:53PM EDT | 2024-09-27 | 2.97 | 2.75 | 2.95 | -2.36 | -44.28% | 2 | 11 | 31.13% |
| ADI241004P00220000 | 2024-09-13 10:38AM EDT | 2024-10-04 | 4.44 | 3.70 | 4.10 | -1.56 | -26.00% | 1 | 2 | 31.03% |
| ADI241011P00220000 | 2024-09-13 3:00PM EDT | 2024-10-11 | 4.75 | 4.50 | 5.10 | -7.20 | -60.25% | 1 | 2 | 31.06% |
| ADI241018P00220000 | 2024-09-13 12:05PM EDT | 2024-10-18 | 5.40 | 5.20 | 5.50 | -2.01 | -27.13% | 7 | 285 | 29.21% |
| ADI241115P00220000 | 2024-09-12 3:01PM EDT | 2024-11-15 | 9.80 | 8.10 | 8.40 | 0.00 | - | 56 | 568 | 29.78% |
| ADI241220P00220000 | 2024-09-13 10:51AM EDT | 2024-12-20 | 11.40 | 10.80 | 11.30 | -4.90 | -30.06% | 2 | 1,097 | 30.26% |
| ADI250117P00220000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 12.40 | 12.20 | 12.50 | -1.20 | -8.82% | 129 | 366 | 29.00% |
| ADI250321P00220000 | 2024-09-10 12:25PM EDT | 2025-03-21 | 20.58 | 15.60 | 17.00 | 0.00 | - | 31 | 290 | 30.80% |
| ADI250620P00220000 | 2024-09-13 2:30PM EDT | 2025-06-20 | 19.50 | 19.10 | 19.60 | -1.40 | -6.70% | 4 | 439 | 28.67% |
| ADI260116P00220000 | 2024-09-12 12:50PM EDT | 2026-01-16 | 27.90 | 26.00 | 26.70 | 0.00 | - | 1 | 135 | 28.67% |
