Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,88 (+0,10%) Gold
1.797,30 +1,40 (+0,08%) EUR/USD
1,0539 +0,0010 (+0,09%) BTC-EUR
16.238,59 +28,87 (+0,18%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120C00060000 | 2021-11-10 6:53AM EST | 60.00 | 55.90 | 121.50 | 126.00 | 0.00 | - | - | 0 | 371.19% |
| ADI230120C00070000 | 2022-10-10 1:21PM EST | 70.00 | 71.41 | 77.60 | 79.00 | 0.00 | - | 4 | 5 | 0.00% |
| ADI230120C00075000 | 2022-10-10 1:21PM EST | 75.00 | 66.48 | 72.90 | 73.80 | 0.00 | - | 4 | 4 | 0.00% |
| ADI230120C00080000 | 2022-10-07 10:25AM EST | 80.00 | 67.21 | 63.90 | 65.40 | 0.00 | - | 4 | 8 | 0.00% |
| ADI230120C00085000 | 2021-11-08 10:39AM EST | 85.00 | 98.50 | 97.00 | 101.50 | 0.00 | - | 2 | 0 | 269.59% |
| ADI230120C00090000 | 2022-11-04 11:27AM EST | 90.00 | 53.50 | 78.60 | 80.00 | 0.00 | - | 1 | 0 | 97.95% |
| ADI230120C00100000 | 2022-08-15 2:58PM EST | 100.00 | 80.40 | 49.80 | 52.70 | 0.00 | - | 1 | 10 | 0.00% |
| ADI230120C00105000 | 2022-09-28 11:52AM EST | 105.00 | 41.30 | 39.90 | 42.50 | 0.00 | - | 1 | 4 | 0.00% |
| ADI230120C00110000 | 2022-11-23 3:13PM EST | 110.00 | 59.80 | 58.80 | 60.10 | 0.00 | - | 6 | 6 | 73.24% |
| ADI230120C00115000 | 2022-11-23 3:13PM EST | 115.00 | 54.90 | 53.60 | 55.10 | 0.00 | - | 6 | 51 | 65.04% |
| ADI230120C00120000 | 2022-11-23 3:17PM EST | 120.00 | 50.07 | 49.00 | 50.30 | 0.00 | - | 14 | 65 | 63.70% |
| ADI230120C00125000 | 2022-11-29 2:50PM EST | 125.00 | 39.00 | 44.10 | 45.10 | 0.00 | - | 1 | 8,056 | 56.79% |
| ADI230120C00130000 | 2022-11-30 10:58AM EST | 130.00 | 34.75 | 38.90 | 40.20 | 0.00 | - | 5 | 36 | 50.12% |
| ADI230120C00135000 | 2022-12-01 3:53PM EST | 135.00 | 37.35 | 34.50 | 35.40 | 0.00 | - | 4 | 57 | 52.99% |
| ADI230120C00140000 | 2022-12-02 1:11PM EST | 140.00 | 27.50 | 29.90 | 30.50 | -5.30 | -16.16% | 111 | 546 | 47.38% |
| ADI230120C00145000 | 2022-11-21 3:48PM EST | 145.00 | 18.30 | 25.20 | 26.50 | 0.00 | - | 514 | 1,127 | 47.83% |
| ADI230120C00150000 | 2022-12-02 11:51AM EST | 150.00 | 19.54 | 21.00 | 21.50 | -3.96 | -16.85% | 2 | 5,395 | 40.81% |
| ADI230120C00155000 | 2022-12-01 12:02PM EST | 155.00 | 18.20 | 16.90 | 17.40 | 0.00 | - | 5 | 785 | 38.44% |
| ADI230120C00160000 | 2022-12-02 11:51AM EST | 160.00 | 11.70 | 13.10 | 13.30 | -3.73 | -24.17% | 3 | 1,689 | 34.85% |
| ADI230120C00165000 | 2022-12-02 3:14PM EST | 165.00 | 9.80 | 9.70 | 10.00 | +0.20 | +2.08% | 16 | 2,152 | 33.39% |
| ADI230120C00170000 | 2022-12-02 3:20PM EST | 170.00 | 6.90 | 6.70 | 7.20 | -1.90 | -21.59% | 80 | 3,837 | 32.13% |
| ADI230120C00175000 | 2022-12-02 3:27PM EST | 175.00 | 4.61 | 4.60 | 4.90 | -1.56 | -25.28% | 48 | 6,285 | 30.86% |
| ADI230120C00180000 | 2022-12-01 3:13PM EST | 180.00 | 4.08 | 2.70 | 3.10 | 0.00 | - | 35 | 2,513 | 29.54% |
| ADI230120C00185000 | 2022-12-02 2:52PM EST | 185.00 | 1.51 | 1.65 | 1.85 | -0.99 | -39.60% | 3 | 1,201 | 28.53% |
| ADI230120C00190000 | 2022-12-01 1:07PM EST | 190.00 | 1.55 | 0.90 | 1.05 | 0.00 | - | 1 | 455 | 27.83% |
| ADI230120C00195000 | 2022-12-02 11:51AM EST | 195.00 | 0.43 | 0.50 | 0.60 | -0.47 | -52.22% | 1 | 2,199 | 27.69% |
| ADI230120C00200000 | 2022-12-02 12:10PM EST | 200.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 1 | 510 | 27.88% |
| ADI230120C00210000 | 2022-12-01 9:37AM EST | 210.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 366 | 29.54% |
| ADI230120C00220000 | 2022-12-01 10:36AM EST | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 122 | 32.72% |
| ADI230120C00230000 | 2022-11-30 9:38AM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 37.31% |
| ADI230120C00240000 | 2022-08-15 2:46PM EST | 240.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 50.44% |
| ADI230120C00250000 | 2022-08-04 12:12PM EST | 250.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 76 | 50.10% |
| ADI230120C00260000 | 2022-10-13 12:55PM EST | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 49.61% |
| ADI230120C00270000 | 2022-08-15 2:46PM EST | 270.00 | 0.46 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 61.57% |
| ADI230120C00280000 | 2022-08-15 8:31AM EST | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 52 | 7 | 25.00% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120P00060000 | 2022-09-09 10:05AM EST | 60.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 178 | 116.80% |
| ADI230120P00065000 | 2022-02-02 12:13PM EST | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 105 | 187.60% |
| ADI230120P00070000 | 2022-10-13 12:21PM EST | 70.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 86.33% |
| ADI230120P00075000 | 2022-02-02 12:12PM EST | 75.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 162.65% |
| ADI230120P00080000 | 2022-08-31 2:31PM EST | 80.00 | 0.33 | 0.40 | 0.60 | 0.00 | - | 1 | 179 | 108.35% |
| ADI230120P00085000 | 2022-11-09 12:47PM EST | 85.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 10 | 102 | 83.79% |
| ADI230120P00090000 | 2022-05-02 11:46AM EST | 90.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 6 | 7 | 116.53% |
| ADI230120P00095000 | 2022-11-23 9:35AM EST | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 71.29% |
| ADI230120P00100000 | 2022-11-09 12:47PM EST | 100.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 10 | 413 | 53.13% |
| ADI230120P00105000 | 2022-11-21 3:48PM EST | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 52.15% |
| ADI230120P00110000 | 2022-11-03 11:39AM EST | 110.00 | 1.60 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 57.03% |
| ADI230120P00115000 | 2022-11-15 12:41PM EST | 115.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | 1 | 229 | 49.61% |
| ADI230120P00120000 | 2022-11-21 3:48PM EST | 120.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 1 | 739 | 46.73% |
| ADI230120P00125000 | 2022-11-28 11:38AM EST | 125.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 20 | 1,881 | 43.36% |
| ADI230120P00130000 | 2022-12-01 1:08PM EST | 130.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 11 | 509 | 41.94% |
| ADI230120P00135000 | 2022-12-01 9:38AM EST | 135.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 595 | 39.36% |
| ADI230120P00140000 | 2022-12-02 9:47AM EST | 140.00 | 0.96 | 0.65 | 0.80 | +0.18 | +23.08% | 1 | 4,619 | 37.28% |
| ADI230120P00145000 | 2022-12-02 3:18PM EST | 145.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 1 | 3,672 | 35.13% |
| ADI230120P00150000 | 2022-12-02 1:06PM EST | 150.00 | 2.15 | 1.55 | 1.75 | +0.60 | +38.71% | 128 | 4,378 | 33.69% |
| ADI230120P00155000 | 2022-12-01 3:18PM EST | 155.00 | 2.30 | 2.40 | 2.60 | 0.00 | - | 2 | 933 | 32.22% |
| ADI230120P00160000 | 2022-12-02 3:02PM EST | 160.00 | 3.80 | 3.50 | 3.80 | +0.50 | +15.15% | 12 | 1,522 | 30.82% |
| ADI230120P00165000 | 2022-12-02 3:54PM EST | 165.00 | 5.30 | 5.10 | 5.30 | +0.60 | +12.77% | 67 | 1,471 | 28.88% |
| ADI230120P00170000 | 2022-12-02 11:38AM EST | 170.00 | 8.60 | 7.30 | 7.50 | +2.05 | +31.30% | 12 | 1,505 | 27.75% |
| ADI230120P00175000 | 2022-12-01 11:50AM EST | 175.00 | 9.70 | 9.90 | 10.30 | 0.00 | - | 20 | 346 | 26.71% |
| ADI230120P00180000 | 2022-12-01 3:55PM EST | 180.00 | 12.00 | 13.10 | 13.60 | 0.00 | - | 28 | 401 | 25.26% |
| ADI230120P00185000 | 2022-11-10 12:26PM EST | 185.00 | 28.85 | 17.10 | 17.70 | 0.00 | - | 2 | 122 | 25.35% |
| ADI230120P00190000 | 2022-11-22 1:14PM EST | 190.00 | 23.21 | 21.30 | 22.30 | 0.00 | - | 3 | 4 | 26.89% |
| ADI230120P00195000 | 2022-06-07 9:46AM EST | 195.00 | 33.60 | 46.00 | 48.60 | 0.00 | - | 34 | 34 | 124.54% |
| ADI230120P00200000 | 2022-08-25 12:51PM EST | 200.00 | 35.00 | 56.50 | 59.60 | 0.00 | - | 2 | 0 | 154.03% |
| ADI230120P00210000 | 2021-11-11 12:48PM EST | 210.00 | 40.40 | 38.50 | 42.20 | 0.00 | - | - | 3 | 40.65% |
| ADI230120P00220000 | 2021-11-10 2:20PM EST | 220.00 | 48.40 | 46.00 | 49.40 | 0.00 | - | - | 4 | 0.00% |
| ADI230120P00240000 | 2021-11-10 6:53AM EST | 240.00 | 90.70 | 62.10 | 65.80 | 0.00 | - | - | 10 | 0.00% |
| ADI230120P00270000 | 2021-12-02 10:48AM EST | 270.00 | 94.50 | 95.10 | 99.00 | 0.00 | - | - | 1 | 0.00% |
| ADI230120P00280000 | 2022-11-28 9:59AM EST | 280.00 | 114.60 | 110.90 | 112.20 | +114.60 | - | - | 1 | 61.23% |
