Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.461,79 +11,86 (+0,05%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00125000 | 2023-08-23 9:38AM EDT | 125.00 | 47.70 | 50.00 | 54.00 | 0.00 | - | 1 | 1 | 57.90% |
| ADI231215C00130000 | 2023-05-24 10:58AM EDT | 130.00 | 46.51 | 57.50 | 59.10 | 0.00 | - | - | 10 | 111.55% |
| ADI231215C00135000 | 2023-08-23 3:58PM EDT | 135.00 | 44.20 | 40.50 | 44.20 | 0.00 | - | 62 | 71 | 61.13% |
| ADI231215C00140000 | 2023-08-23 3:55PM EDT | 140.00 | 39.90 | 36.90 | 39.40 | 0.00 | - | 45 | 44 | 56.27% |
| ADI231215C00145000 | 2023-08-30 11:25AM EDT | 145.00 | 34.80 | 31.80 | 32.90 | -3.80 | -9.84% | 2 | 112 | 42.79% |
| ADI231215C00150000 | 2023-08-30 11:03AM EDT | 150.00 | 34.20 | 27.50 | 28.70 | 0.00 | - | 18 | 115 | 41.39% |
| ADI231215C00155000 | 2023-08-23 3:30PM EDT | 155.00 | 27.50 | 23.40 | 25.60 | 0.00 | - | 47 | 66 | 43.74% |
| ADI231215C00160000 | 2023-09-29 10:39AM EDT | 160.00 | 21.50 | 19.30 | 20.10 | +0.50 | +2.38% | 3 | 111 | 35.69% |
| ADI231215C00165000 | 2023-09-28 3:31PM EDT | 165.00 | 17.40 | 15.70 | 16.10 | 0.00 | - | 4 | 255 | 33.01% |
| ADI231215C00170000 | 2023-09-29 12:47PM EDT | 170.00 | 12.80 | 12.40 | 12.80 | +2.00 | +18.52% | 12 | 161 | 31.81% |
| ADI231215C00175000 | 2023-09-29 10:36AM EDT | 175.00 | 11.10 | 9.50 | 9.90 | +0.10 | +0.91% | 18 | 289 | 30.74% |
| ADI231215C00180000 | 2023-09-29 12:49PM EDT | 180.00 | 7.22 | 7.00 | 7.30 | -0.98 | -11.95% | 30 | 639 | 29.39% |
| ADI231215C00185000 | 2023-09-29 12:54PM EDT | 185.00 | 5.10 | 5.00 | 5.30 | -0.80 | -13.56% | 23 | 886 | 28.63% |
| ADI231215C00190000 | 2023-09-29 1:41PM EDT | 190.00 | 3.60 | 3.50 | 3.80 | -0.30 | -7.69% | 1 | 724 | 28.26% |
| ADI231215C00195000 | 2023-09-29 12:10PM EDT | 195.00 | 2.50 | 2.35 | 2.55 | -0.31 | -11.03% | 2 | 585 | 27.49% |
| ADI231215C00200000 | 2023-09-29 3:55PM EDT | 200.00 | 1.65 | 1.55 | 1.70 | -0.20 | -10.81% | 3 | 917 | 27.11% |
| ADI231215C00210000 | 2023-09-28 10:14AM EDT | 210.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 4 | 380 | 26.98% |
| ADI231215C00220000 | 2023-09-28 2:47PM EDT | 220.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 407 | 28.22% |
| ADI231215C00230000 | 2023-09-08 2:54PM EDT | 230.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 150 | 381 | 30.03% |
| ADI231215C00240000 | 2023-08-22 2:18PM EDT | 240.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 32.72% |
| ADI231215C00260000 | 2023-09-01 2:25PM EDT | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 41.90% |
| ADI231215C00270000 | 2023-06-16 10:41AM EDT | 270.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 47.17% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215P00090000 | 2023-09-05 10:57AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 62.60% |
| ADI231215P00095000 | 2023-05-11 3:37PM EDT | 95.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | - | 1 | 64.65% |
| ADI231215P00100000 | 2023-05-11 3:37PM EDT | 100.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | - | 1 | 62.79% |
| ADI231215P00105000 | 2023-08-29 11:00AM EDT | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 50.49% |
| ADI231215P00110000 | 2023-09-22 10:39AM EDT | 110.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 70 | 2,556 | 51.37% |
| ADI231215P00115000 | 2023-09-28 11:11AM EDT | 115.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 44.14% |
| ADI231215P00120000 | 2023-09-12 3:45PM EDT | 120.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 15 | 19 | 41.65% |
| ADI231215P00125000 | 2023-09-12 3:46PM EDT | 125.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 16 | 433 | 38.87% |
| ADI231215P00130000 | 2023-09-20 11:34AM EDT | 130.00 | 0.26 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 37.65% |
| ADI231215P00135000 | 2023-09-22 12:09PM EDT | 135.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 50 | 35.65% |
| ADI231215P00140000 | 2023-09-27 2:30PM EDT | 140.00 | 1.11 | 0.70 | 0.85 | 0.00 | - | 110 | 127 | 34.17% |
| ADI231215P00145000 | 2023-09-27 2:50PM EDT | 145.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 1 | 123 | 32.74% |
| ADI231215P00150000 | 2023-09-27 2:43PM EDT | 150.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 1 | 261 | 32.06% |
| ADI231215P00155000 | 2023-09-29 11:09AM EDT | 155.00 | 2.02 | 2.35 | 2.45 | -0.18 | -8.18% | 1 | 146 | 30.53% |
| ADI231215P00160000 | 2023-09-29 1:41PM EDT | 160.00 | 3.40 | 3.30 | 3.50 | +0.10 | +3.03% | 3 | 854 | 29.79% |
| ADI231215P00165000 | 2023-09-29 3:56PM EDT | 165.00 | 4.70 | 4.60 | 4.80 | +0.59 | +14.36% | 263 | 3,172 | 28.77% |
| ADI231215P00170000 | 2023-09-29 12:49PM EDT | 170.00 | 6.20 | 6.20 | 6.50 | +0.20 | +3.33% | 28 | 477 | 27.90% |
| ADI231215P00175000 | 2023-09-29 10:33AM EDT | 175.00 | 8.00 | 8.30 | 8.60 | +0.50 | +6.67% | 16 | 413 | 26.98% |
| ADI231215P00180000 | 2023-09-29 12:54PM EDT | 180.00 | 11.00 | 10.80 | 11.10 | -1.20 | -9.84% | 27 | 402 | 25.90% |
| ADI231215P00185000 | 2023-09-15 9:37AM EDT | 185.00 | 11.25 | 13.80 | 14.10 | 0.00 | - | 2 | 682 | 24.92% |
| ADI231215P00190000 | 2023-09-29 12:33PM EDT | 190.00 | 17.00 | 17.10 | 17.80 | -3.50 | -17.07% | 15 | 227 | 24.85% |
| ADI231215P00195000 | 2023-09-29 1:32PM EDT | 195.00 | 21.14 | 20.90 | 21.60 | +4.34 | +25.83% | 50 | 193 | 23.63% |
| ADI231215P00200000 | 2023-09-08 3:02PM EDT | 200.00 | 23.90 | 25.10 | 26.20 | 0.00 | - | 9 | 406 | 24.90% |
| ADI231215P00210000 | 2023-08-28 3:06PM EDT | 210.00 | 31.20 | 36.60 | 37.70 | 0.00 | - | 2 | 0 | 39.09% |
| ADI231215P00220000 | 2023-04-27 2:28PM EDT | 220.00 | 44.00 | 44.10 | 45.10 | 0.00 | - | - | 1 | 24.95% |
| ADI231215P00240000 | 2023-08-02 2:04PM EDT | 240.00 | 47.00 | 57.10 | 58.00 | 0.00 | - | - | 9 | 0.00% |
| ADI231215P00250000 | 2023-07-05 9:36AM EDT | 250.00 | 58.40 | 63.70 | 64.90 | 0.00 | - | - | 0 | 0.00% |
