Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.537,48 -11,16 (-0,04%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616C00095000 | 2022-06-17 1:02PM EDT | 95.00 | 53.00 | 61.10 | 64.40 | 0.00 | - | 19 | 19 | 0.00% |
| ADI230616C00100000 | 2022-06-17 12:35PM EDT | 100.00 | 48.40 | 56.80 | 60.20 | 0.00 | - | 5 | 5 | 0.00% |
| ADI230616C00105000 | 2022-08-31 1:25PM EDT | 105.00 | 50.40 | 41.50 | 43.10 | 0.00 | - | 27 | 52 | 0.00% |
| ADI230616C00110000 | 2022-11-04 10:33AM EDT | 110.00 | 40.00 | 60.90 | 62.60 | 0.00 | - | 1 | 23 | 0.00% |
| ADI230616C00115000 | 2022-09-28 9:53AM EDT | 115.00 | 35.60 | 34.80 | 36.50 | 0.00 | - | 1 | 111 | 0.00% |
| ADI230616C00120000 | 2022-11-08 3:26PM EDT | 120.00 | 37.10 | 53.00 | 54.40 | 0.00 | - | 1 | 122 | 0.00% |
| ADI230616C00125000 | 2023-01-06 10:56AM EDT | 125.00 | 40.50 | 54.20 | 57.20 | 0.00 | - | 1 | 74 | 0.00% |
| ADI230616C00130000 | 2022-12-27 2:52PM EDT | 130.00 | 37.71 | 42.30 | 45.20 | 0.00 | - | 5 | 41 | 0.00% |
| ADI230616C00135000 | 2023-02-13 4:24PM EDT | 135.00 | 47.70 | 48.60 | 51.00 | 0.00 | - | 3 | 35 | 0.00% |
| ADI230616C00140000 | 2023-02-21 1:24PM EDT | 140.00 | 49.60 | 51.40 | 52.70 | 0.00 | - | 44 | 142 | 63.73% |
| ADI230616C00145000 | 2023-03-09 10:30AM EDT | 145.00 | 44.60 | 44.00 | 45.80 | 0.00 | - | 1 | 212 | 51.84% |
| ADI230616C00150000 | 2023-03-06 3:21PM EDT | 150.00 | 39.60 | 39.70 | 41.20 | 0.00 | - | 3 | 136 | 48.98% |
| ADI230616C00155000 | 2023-03-24 2:46PM EDT | 155.00 | 35.67 | 35.10 | 36.20 | +1.10 | +3.18% | 1 | 1,597 | 44.02% |
| ADI230616C00160000 | 2023-03-22 3:52PM EDT | 160.00 | 31.51 | 31.00 | 31.80 | 0.00 | - | 2 | 106 | 41.69% |
| ADI230616C00165000 | 2023-03-23 9:46AM EDT | 165.00 | 29.00 | 26.60 | 28.00 | 0.00 | - | 1 | 420 | 41.21% |
| ADI230616C00170000 | 2023-03-22 3:52PM EDT | 170.00 | 23.26 | 22.70 | 23.70 | 0.00 | - | 2 | 529 | 38.23% |
| ADI230616C00175000 | 2023-03-22 3:55PM EDT | 175.00 | 18.80 | 19.20 | 19.90 | 0.00 | - | 27 | 2,680 | 36.42% |
| ADI230616C00180000 | 2023-03-23 12:36PM EDT | 180.00 | 18.30 | 15.80 | 16.30 | 0.00 | - | 1 | 781 | 34.54% |
| ADI230616C00185000 | 2023-03-24 2:25PM EDT | 185.00 | 12.78 | 12.60 | 13.30 | -0.55 | -4.13% | 10 | 1,452 | 33.62% |
| ADI230616C00190000 | 2023-03-24 12:01PM EDT | 190.00 | 10.60 | 10.00 | 10.40 | +0.07 | +0.66% | 5 | 1,223 | 32.09% |
| ADI230616C00195000 | 2023-03-24 10:28AM EDT | 195.00 | 8.10 | 7.60 | 8.00 | -0.15 | -1.82% | 4 | 2,547 | 31.01% |
| ADI230616C00200000 | 2023-03-24 3:27PM EDT | 200.00 | 5.70 | 5.60 | 6.00 | -0.71 | -11.08% | 156 | 1,002 | 30.09% |
| ADI230616C00210000 | 2023-03-24 3:23PM EDT | 210.00 | 3.00 | 2.80 | 3.10 | -0.20 | -6.25% | 1 | 461 | 28.53% |
| ADI230616C00220000 | 2023-03-23 2:42PM EDT | 220.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 2 | 1,067 | 27.45% |
| ADI230616C00230000 | 2023-03-13 11:02AM EDT | 230.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 1 | 96 | 26.98% |
| ADI230616C00240000 | 2023-03-20 12:35PM EDT | 240.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 10 | 113 | 27.81% |
| ADI230616C00250000 | 2022-08-15 11:40AM EDT | 250.00 | 2.50 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 37.13% |
| ADI230616C00260000 | 2023-03-10 10:32AM EDT | 260.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 30.81% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00070000 | 2023-01-25 11:32AM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 94.24% |
| ADI230616P00075000 | 2022-10-10 12:07PM EDT | 75.00 | 1.40 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 105.27% |
| ADI230616P00080000 | 2022-09-28 3:54PM EDT | 80.00 | 1.65 | 1.00 | 1.70 | 0.00 | - | 6 | 254 | 109.67% |
| ADI230616P00085000 | 2023-01-05 11:37AM EDT | 85.00 | 0.51 | 0.00 | 0.90 | 0.00 | - | 10 | 120 | 84.03% |
| ADI230616P00090000 | 2023-01-25 1:17PM EDT | 90.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 10 | 100 | 71.78% |
| ADI230616P00095000 | 2022-07-05 12:27PM EDT | 95.00 | 3.80 | 0.00 | 3.00 | 0.00 | - | 6 | 17 | 92.04% |
| ADI230616P00100000 | 2023-03-17 10:47AM EDT | 100.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 763 | 61.43% |
| ADI230616P00105000 | 2023-03-13 9:30AM EDT | 105.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 288 | 58.89% |
| ADI230616P00110000 | 2023-03-24 3:17PM EDT | 110.00 | 0.20 | 0.05 | 0.35 | -0.40 | -66.67% | 1 | 650 | 52.15% |
| ADI230616P00115000 | 2023-01-27 4:45PM EDT | 115.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 10 | 550 | 53.13% |
| ADI230616P00120000 | 2023-02-16 3:29PM EDT | 120.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 841 | 50.15% |
| ADI230616P00125000 | 2023-02-24 4:47PM EDT | 125.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 2 | 343 | 47.51% |
| ADI230616P00130000 | 2023-02-21 1:24PM EDT | 130.00 | 0.74 | 0.40 | 0.50 | 0.00 | - | 1 | 814 | 43.56% |
| ADI230616P00135000 | 2023-03-22 10:15AM EDT | 135.00 | 0.61 | 0.65 | 0.80 | 0.00 | - | 2 | 1,172 | 43.68% |
| ADI230616P00140000 | 2023-03-24 3:24PM EDT | 140.00 | 0.92 | 0.85 | 1.00 | +0.17 | +22.67% | 1 | 1,745 | 41.72% |
| ADI230616P00145000 | 2023-03-22 9:34AM EDT | 145.00 | 1.02 | 1.15 | 1.30 | 0.00 | - | 1 | 1,791 | 40.21% |
| ADI230616P00150000 | 2023-03-23 3:21PM EDT | 150.00 | 1.65 | 1.45 | 1.70 | 0.00 | - | 1 | 2,496 | 38.83% |
| ADI230616P00155000 | 2023-03-22 10:15AM EDT | 155.00 | 1.69 | 1.90 | 2.15 | 0.00 | - | 3 | 472 | 37.15% |
| ADI230616P00160000 | 2023-03-23 3:53PM EDT | 160.00 | 2.50 | 2.50 | 2.75 | 0.00 | - | 9 | 1,059 | 35.67% |
| ADI230616P00165000 | 2023-03-24 12:25PM EDT | 165.00 | 3.80 | 3.30 | 3.60 | +0.85 | +28.81% | 1 | 644 | 34.60% |
| ADI230616P00170000 | 2023-03-24 2:09PM EDT | 170.00 | 4.60 | 4.30 | 4.60 | +0.80 | +21.05% | 17 | 374 | 33.31% |
| ADI230616P00175000 | 2023-03-24 3:24PM EDT | 175.00 | 5.72 | 5.50 | 5.80 | +0.92 | +19.17% | 13 | 1,817 | 31.93% |
| ADI230616P00180000 | 2023-03-24 10:14AM EDT | 180.00 | 7.10 | 7.00 | 7.40 | +0.80 | +12.70% | 4 | 527 | 30.95% |
| ADI230616P00185000 | 2023-03-24 10:13AM EDT | 185.00 | 8.90 | 8.90 | 9.20 | +0.10 | +1.14% | 1 | 403 | 29.62% |
| ADI230616P00190000 | 2023-03-22 11:09AM EDT | 190.00 | 10.05 | 11.10 | 11.40 | 0.00 | - | 16 | 410 | 28.43% |
| ADI230616P00195000 | 2023-03-23 1:43PM EDT | 195.00 | 12.20 | 13.70 | 14.30 | 0.00 | - | 1 | 167 | 28.14% |
| ADI230616P00200000 | 2023-03-15 1:41PM EDT | 200.00 | 22.70 | 16.50 | 17.30 | 0.00 | - | 1 | 198 | 27.04% |
| ADI230616P00210000 | 2023-02-21 11:07AM EDT | 210.00 | 24.49 | 20.90 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADI230616P00220000 | 2023-01-20 4:14PM EDT | 220.00 | 55.60 | 28.80 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
