Deutsche Märkte geschlossen
DAX
14.231,29 +223,36 (+1,59%) Euro Stoxx 50
3.740,31 +92,75 (+2,54%) Dow Jones 30
32.694,46 +574,18 (+1,79%) Gold
1.846,60 +0,30 (+0,02%) EUR/USD
1,0712 +0,0027 (+0,26%) BTC-EUR
27.559,32 -297,76 (-1,07%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:32PM EDT. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120C00060000 | 2021-11-10 7:53AM EDT | 60.00 | 55.90 | 121.50 | 126.00 | 0.00 | - | - | 0 | 185.86% |
| ADI230120C00070000 | 2021-11-03 10:59AM EDT | 70.00 | 106.90 | 109.00 | 113.50 | 0.00 | - | - | 1 | 150.17% |
| ADI230120C00075000 | 2021-11-10 7:53AM EDT | 75.00 | 83.50 | 106.50 | 111.50 | 0.00 | - | - | 0 | 151.73% |
| ADI230120C00080000 | 2021-11-10 7:53AM EDT | 80.00 | 86.20 | 101.50 | 106.50 | 0.00 | - | 1 | 0 | 142.04% |
| ADI230120C00085000 | 2021-11-08 11:39AM EDT | 85.00 | 98.50 | 97.00 | 101.50 | 0.00 | - | 2 | 0 | 134.02% |
| ADI230120C00090000 | 2021-11-10 7:53AM EDT | 90.00 | 77.50 | 92.00 | 97.00 | 0.00 | - | 2 | 2 | 126.54% |
| ADI230120C00100000 | 2022-03-16 10:32AM EDT | 100.00 | 59.00 | 56.40 | 60.90 | 0.00 | - | 1 | 11 | 0.00% |
| ADI230120C00105000 | 2021-10-26 9:34AM EDT | 105.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 1 | 3 | 88.64% |
| ADI230120C00110000 | 2021-11-10 7:53AM EDT | 110.00 | 62.25 | 73.90 | 78.50 | 0.00 | - | 1 | 7 | 102.57% |
| ADI230120C00115000 | 2022-02-09 11:34AM EDT | 115.00 | 54.90 | 39.80 | 43.70 | 0.00 | - | 3 | 20 | 0.00% |
| ADI230120C00120000 | 2022-04-12 10:22AM EDT | 120.00 | 42.40 | 36.50 | 40.00 | 0.00 | - | 20 | 44 | 0.00% |
| ADI230120C00125000 | 2022-05-20 12:08PM EDT | 125.00 | 38.79 | 43.00 | 44.00 | 0.00 | - | 2 | 10,206 | 38.16% |
| ADI230120C00130000 | 2022-02-07 12:47PM EDT | 130.00 | 38.50 | 31.50 | 35.00 | 0.00 | - | 1 | 39 | 18.37% |
| ADI230120C00135000 | 2021-11-10 7:53AM EDT | 135.00 | 47.75 | 52.10 | 56.10 | 0.00 | - | 1 | 5 | 79.09% |
| ADI230120C00140000 | 2022-05-19 1:13PM EDT | 140.00 | 30.00 | 31.40 | 32.80 | 0.00 | - | 2 | 22 | 36.72% |
| ADI230120C00145000 | 2022-05-04 11:16AM EDT | 145.00 | 23.30 | 28.00 | 28.90 | 0.00 | - | 1 | 256 | 35.06% |
| ADI230120C00150000 | 2022-05-18 2:53PM EDT | 150.00 | 23.00 | 24.40 | 25.90 | 0.00 | - | 1 | 5,142 | 35.01% |
| ADI230120C00155000 | 2022-05-18 11:55AM EDT | 155.00 | 21.40 | 21.90 | 22.60 | 0.00 | - | 20 | 238 | 33.90% |
| ADI230120C00160000 | 2022-05-25 11:26AM EDT | 160.00 | 17.24 | 19.00 | 19.70 | 0.00 | - | 1 | 772 | 33.21% |
| ADI230120C00165000 | 2022-05-24 1:16PM EDT | 165.00 | 15.00 | 16.40 | 16.90 | 0.00 | - | 400 | 1,143 | 32.30% |
| ADI230120C00170000 | 2022-05-26 10:01AM EDT | 170.00 | 15.10 | 13.90 | 14.50 | +1.55 | +11.44% | 10 | 2,306 | 31.74% |
| ADI230120C00175000 | 2022-05-26 12:04PM EDT | 175.00 | 11.93 | 11.80 | 12.40 | +1.43 | +13.62% | 3 | 1,895 | 31.34% |
| ADI230120C00180000 | 2022-05-20 12:21PM EDT | 180.00 | 8.10 | 9.90 | 10.40 | 0.00 | - | 3 | 502 | 30.70% |
| ADI230120C00185000 | 2022-05-25 12:12PM EDT | 185.00 | 7.50 | 8.20 | 8.70 | 0.00 | - | 1 | 142 | 30.24% |
| ADI230120C00190000 | 2022-05-26 11:28AM EDT | 190.00 | 7.00 | 6.70 | 7.50 | +0.70 | +11.11% | 61 | 178 | 30.41% |
| ADI230120C00195000 | 2022-05-26 12:39PM EDT | 195.00 | 5.70 | 5.40 | 6.00 | +0.35 | +6.54% | 187 | 2,130 | 29.55% |
| ADI230120C00200000 | 2022-05-26 12:09PM EDT | 200.00 | 4.65 | 4.40 | 4.90 | +0.75 | +19.23% | 10 | 350 | 29.18% |
| ADI230120C00210000 | 2022-05-20 1:24PM EDT | 210.00 | 2.35 | 2.80 | 3.20 | 0.00 | - | 7 | 189 | 28.53% |
| ADI230120C00220000 | 2022-05-23 11:05AM EDT | 220.00 | 1.40 | 1.65 | 2.65 | 0.00 | - | 1 | 108 | 30.15% |
| ADI230120C00230000 | 2022-05-20 10:23AM EDT | 230.00 | 1.35 | 0.90 | 1.70 | 0.00 | - | 3 | 52 | 29.54% |
| ADI230120C00240000 | 2022-05-18 9:30AM EDT | 240.00 | 1.15 | 0.10 | 1.20 | 0.00 | - | 10 | 21 | 29.76% |
| ADI230120C00250000 | 2022-05-19 9:52AM EDT | 250.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 30 | 76 | 30.32% |
| ADI230120C00260000 | 2022-05-18 11:23AM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 31.40% |
| ADI230120C00270000 | 2022-01-18 1:14AM EDT | 270.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | - | 5 | 51.51% |
| ADI230120C00280000 | 2022-03-10 1:49PM EDT | 280.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 52 | 5 | 53.91% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230120P00060000 | 2022-05-04 3:50PM EDT | 60.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 175 | 61.18% |
| ADI230120P00065000 | 2022-02-02 1:13PM EDT | 65.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 2 | 105 | 82.46% |
| ADI230120P00070000 | 2021-11-12 11:42AM EDT | 70.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 76.65% |
| ADI230120P00075000 | 2022-02-02 1:12PM EDT | 75.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 71.26% |
| ADI230120P00080000 | 2021-11-10 7:53AM EDT | 80.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 4 | 178 | 66.24% |
| ADI230120P00085000 | 2022-02-07 3:31PM EDT | 85.00 | 2.00 | 1.00 | 3.10 | 0.00 | - | 8 | 0 | 58.47% |
| ADI230120P00090000 | 2022-05-02 12:46PM EDT | 90.00 | 1.80 | 0.00 | 1.80 | 0.00 | - | 6 | 7 | 52.48% |
| ADI230120P00095000 | 2021-11-10 7:53AM EDT | 95.00 | 2.54 | 0.30 | 4.40 | 0.00 | - | 3 | 1 | 51.98% |
| ADI230120P00100000 | 2022-05-24 10:58AM EDT | 100.00 | 2.25 | 0.85 | 1.80 | 0.00 | - | 300 | 414 | 44.78% |
| ADI230120P00105000 | 2022-05-20 10:24AM EDT | 105.00 | 2.25 | 1.70 | 2.15 | 0.00 | - | 3 | 70 | 43.15% |
| ADI230120P00110000 | 2022-05-26 12:09PM EDT | 110.00 | 2.15 | 1.75 | 2.60 | -1.25 | -36.76% | 1 | 24 | 41.79% |
| ADI230120P00115000 | 2022-05-20 2:02PM EDT | 115.00 | 4.06 | 2.75 | 3.20 | 0.00 | - | 1 | 191 | 40.76% |
| ADI230120P00120000 | 2022-05-16 10:04AM EDT | 120.00 | 5.40 | 3.50 | 3.80 | 0.00 | - | 1 | 520 | 39.39% |
| ADI230120P00125000 | 2022-05-20 10:56AM EDT | 125.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 80 | 1,577 | 38.39% |
| ADI230120P00130000 | 2022-05-24 3:57PM EDT | 130.00 | 6.20 | 5.20 | 5.60 | 0.00 | - | 3 | 263 | 37.61% |
| ADI230120P00135000 | 2022-05-24 3:57PM EDT | 135.00 | 7.50 | 6.30 | 6.70 | 0.00 | - | 88 | 510 | 36.71% |
| ADI230120P00140000 | 2022-05-11 2:42PM EDT | 140.00 | 9.40 | 7.50 | 7.90 | 0.00 | - | 9 | 3,046 | 35.69% |
| ADI230120P00145000 | 2022-05-24 1:07PM EDT | 145.00 | 10.80 | 8.90 | 9.40 | 0.00 | - | 42 | 2,907 | 34.99% |
| ADI230120P00150000 | 2022-05-25 3:52PM EDT | 150.00 | 11.80 | 10.50 | 11.10 | 0.00 | - | 600 | 951 | 34.31% |
| ADI230120P00155000 | 2022-05-26 1:06PM EDT | 155.00 | 12.60 | 12.50 | 13.00 | -2.10 | -14.29% | 32 | 455 | 33.64% |
| ADI230120P00160000 | 2022-05-24 1:26PM EDT | 160.00 | 17.00 | 14.60 | 15.00 | 0.00 | - | 9 | 417 | 32.76% |
| ADI230120P00165000 | 2022-05-26 1:02PM EDT | 165.00 | 17.00 | 16.90 | 17.70 | -2.50 | -12.82% | 93 | 905 | 32.81% |
| ADI230120P00170000 | 2022-05-25 3:57PM EDT | 170.00 | 21.30 | 19.50 | 20.50 | 0.00 | - | 7 | 161 | 32.63% |
| ADI230120P00175000 | 2022-05-20 10:13AM EDT | 175.00 | 24.60 | 22.10 | 22.80 | 0.00 | - | 7 | 280 | 31.09% |
| ADI230120P00180000 | 2022-05-13 10:49AM EDT | 180.00 | 31.10 | 25.00 | 25.90 | 0.00 | - | 9 | 247 | 30.65% |
| ADI230120P00185000 | 2022-05-13 2:05PM EDT | 185.00 | 35.00 | 28.40 | 29.10 | 0.00 | - | 15 | 130 | 29.99% |
| ADI230120P00190000 | 2021-12-01 2:51PM EDT | 190.00 | 28.90 | 29.20 | 33.00 | 0.00 | - | 1 | 4 | 30.35% |
| ADI230120P00195000 | 2021-11-10 7:53AM EDT | 195.00 | 41.10 | 29.10 | 32.30 | 0.00 | - | 1 | 13 | 18.68% |
| ADI230120P00200000 | 2021-11-23 1:10PM EDT | 200.00 | 34.20 | 38.50 | 41.90 | 0.00 | - | 10 | 4 | 32.61% |
| ADI230120P00210000 | 2021-11-11 1:48PM EDT | 210.00 | 40.40 | 38.50 | 42.20 | 0.00 | - | - | 3 | 0.00% |
| ADI230120P00220000 | 2021-11-10 3:20PM EDT | 220.00 | 48.40 | 46.00 | 49.40 | 0.00 | - | - | 4 | 0.00% |
| ADI230120P00240000 | 2021-11-10 7:53AM EDT | 240.00 | 90.70 | 62.10 | 65.80 | 0.00 | - | - | 10 | 0.00% |
| ADI230120P00270000 | 2021-12-02 11:48AM EDT | 270.00 | 94.50 | 95.10 | 99.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
