Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.363,76 +54,25 (+0,16%) BTC-EUR
23.399,44 +387,70 (+1,68%) CMC Crypto 200
571,61 -3,13 (-0,55%) Nasdaq Compositive
12.790,22 -64,58 (-0,50%) S&P 500
4.211,46 +1,22 (+0,03%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812C00140000 | 2022-07-13 3:10PM EDT | 140.00 | 12.20 | 33.40 | 37.50 | 0.00 | - | 44 | 44 | 180.66% |
| ADI220812C00149000 | 2022-07-13 11:19AM EDT | 149.00 | 6.10 | 24.50 | 28.30 | 0.00 | - | 1 | 1 | 134.67% |
| ADI220812C00150000 | 2022-08-05 3:58PM EDT | 150.00 | 27.27 | 24.10 | 26.90 | 0.00 | - | 1 | 2 | 137.21% |
| ADI220812C00155000 | 2022-08-08 3:39PM EDT | 155.00 | 20.21 | 19.50 | 20.70 | 0.00 | - | 283 | 270 | 77.73% |
| ADI220812C00160000 | 2022-08-09 11:45AM EDT | 160.00 | 10.84 | 14.80 | 16.00 | 0.00 | - | 20 | 109 | 84.86% |
| ADI220812C00162500 | 2022-07-28 10:20AM EDT | 162.50 | 7.80 | 11.20 | 14.90 | 0.00 | - | - | 31 | 80.47% |
| ADI220812C00165000 | 2022-08-11 10:08AM EDT | 165.00 | 12.30 | 9.70 | 10.60 | +6.85 | +125.69% | 1 | 114 | 70.07% |
| ADI220812C00167500 | 2022-08-11 9:32AM EDT | 167.50 | 8.00 | 6.20 | 8.90 | +0.80 | +11.11% | 2 | 28 | 80.42% |
| ADI220812C00170000 | 2022-08-10 3:44PM EDT | 170.00 | 5.00 | 4.90 | 5.90 | 0.00 | - | 2 | 109 | 52.05% |
| ADI220812C00172500 | 2022-08-11 1:24PM EDT | 172.50 | 3.80 | 2.65 | 3.60 | +0.40 | +11.76% | 1 | 145 | 40.72% |
| ADI220812C00175000 | 2022-08-11 10:18AM EDT | 175.00 | 3.50 | 1.00 | 1.45 | +1.92 | +121.52% | 4 | 277 | 27.66% |
| ADI220812C00177500 | 2022-08-11 1:44PM EDT | 177.50 | 0.55 | 0.15 | 0.40 | -0.05 | -8.33% | 10 | 122 | 24.37% |
| ADI220812C00180000 | 2022-08-11 2:17PM EDT | 180.00 | 0.06 | 0.05 | 0.15 | -0.12 | -66.67% | 3 | 56 | 27.93% |
| ADI220812C00182500 | 2022-08-08 1:07PM EDT | 182.50 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 42.87% |
| ADI220812C00185000 | 2022-08-08 11:15AM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 38.28% |
| ADI220812C00187500 | 2022-08-08 1:25PM EDT | 187.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 34 | 60.84% |
| ADI220812C00195000 | 2022-08-10 12:00PM EDT | 195.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 4 | 2 | 84.67% |
| ADI220812C00230000 | 2022-08-03 1:31PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 139.06% |
| ADI220812C00235000 | 2022-08-08 9:38AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 342 | 148.44% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220812P00095000 | 2022-07-28 3:16PM EDT | 95.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 382.81% |
| ADI220812P00100000 | 2022-07-01 11:13AM EDT | 100.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 120 | 0 | 346.88% |
| ADI220812P00105000 | 2022-07-01 11:13AM EDT | 105.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 120 | 0 | 359.38% |
| ADI220812P00115000 | 2022-07-06 3:25PM EDT | 115.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 3 | 278.91% |
| ADI220812P00120000 | 2022-08-02 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 15 | 249.22% |
| ADI220812P00125000 | 2022-08-11 1:03PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 40 | 173.44% |
| ADI220812P00130000 | 2022-08-03 10:53AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 154.69% |
| ADI220812P00134000 | 2022-07-15 12:49PM EDT | 134.00 | 0.69 | 0.00 | 0.40 | 0.00 | - | - | 5 | 184.77% |
| ADI220812P00135000 | 2022-07-13 2:38PM EDT | 135.00 | 1.72 | 0.00 | 0.40 | 0.00 | - | 91 | 93 | 180.08% |
| ADI220812P00138000 | 2022-07-19 3:23PM EDT | 138.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 167.19% |
| ADI220812P00140000 | 2022-07-13 2:58PM EDT | 140.00 | 2.53 | 0.00 | 0.45 | 0.00 | - | 96 | 101 | 161.72% |
| ADI220812P00143000 | 2022-07-26 11:11AM EDT | 143.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 20 | 62 | 148.44% |
| ADI220812P00145000 | 2022-07-21 2:51PM EDT | 145.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 2 | 91 | 137.11% |
| ADI220812P00148000 | 2022-07-22 10:53AM EDT | 148.00 | 0.89 | 0.00 | 0.45 | 0.00 | - | 4 | 46 | 127.15% |
| ADI220812P00150000 | 2022-08-09 9:53AM EDT | 150.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 85.94% |
| ADI220812P00152500 | 2022-08-04 3:30PM EDT | 152.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 105.66% |
| ADI220812P00155000 | 2022-08-08 11:46AM EDT | 155.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 95.31% |
| ADI220812P00157500 | 2022-08-08 11:46AM EDT | 157.50 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 105.37% |
| ADI220812P00160000 | 2022-08-09 11:09AM EDT | 160.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 74.41% |
| ADI220812P00162500 | 2022-08-09 3:21PM EDT | 162.50 | 0.26 | 0.00 | 0.40 | 0.00 | - | 6 | 21 | 64.06% |
| ADI220812P00165000 | 2022-08-10 2:40PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 131 | 50.20% |
| ADI220812P00167500 | 2022-08-10 2:40PM EDT | 167.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 226 | 50.49% |
| ADI220812P00170000 | 2022-08-11 2:19PM EDT | 170.00 | 0.13 | 0.05 | 0.20 | -0.28 | -68.29% | 13 | 227 | 31.45% |
| ADI220812P00172500 | 2022-08-11 11:08AM EDT | 172.50 | 0.45 | 0.30 | 0.55 | -0.55 | -55.00% | 3 | 85 | 29.00% |
| ADI220812P00175000 | 2022-08-11 2:20PM EDT | 175.00 | 0.85 | 0.80 | 1.35 | -0.75 | -46.88% | 4 | 56 | 26.51% |
| ADI220812P00177500 | 2022-08-08 9:48AM EDT | 177.50 | 3.00 | 2.05 | 3.40 | 0.00 | - | 5 | 30 | 36.99% |
| ADI220812P00180000 | 2022-08-05 2:56PM EDT | 180.00 | 5.00 | 3.70 | 5.20 | 0.00 | - | 8 | 8 | 31.74% |
© 2022 Yahoo. Alle Rechte vorbehalten.
