Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.902,94 +309,10 (+1,21%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119C00075000 | 2022-09-21 2:00PM EDT | 75.00 | 78.50 | 72.70 | 74.80 | 0.00 | - | - | 1 | 0.00% |
| ADI240119C00080000 | 2023-02-15 1:57PM EDT | 80.00 | 116.00 | 105.40 | 108.60 | 0.00 | - | 1 | 4 | 53.31% |
| ADI240119C00100000 | 2023-01-20 4:54PM EDT | 100.00 | 68.80 | 94.30 | 96.50 | 0.00 | - | 2 | 7 | 71.99% |
| ADI240119C00105000 | 2022-02-24 11:22AM EDT | 105.00 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240119C00115000 | 2022-01-19 12:13PM EDT | 115.00 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 0.00% |
| ADI240119C00120000 | 2023-02-16 3:54PM EDT | 120.00 | 80.27 | 69.20 | 71.80 | 0.00 | - | 3 | 10 | 44.75% |
| ADI240119C00125000 | 2022-09-26 12:27PM EDT | 125.00 | 32.14 | 33.70 | 35.90 | 0.00 | - | 2 | 3 | 0.00% |
| ADI240119C00130000 | 2023-02-16 3:54PM EDT | 130.00 | 71.50 | 60.50 | 62.80 | 0.00 | - | 3 | 6 | 41.60% |
| ADI240119C00135000 | 2022-12-01 11:12AM EDT | 135.00 | 47.06 | 40.90 | 42.40 | 0.00 | - | 1 | 5 | 0.00% |
| ADI240119C00140000 | 2023-02-23 10:30AM EDT | 140.00 | 55.78 | 54.20 | 56.20 | 0.00 | - | 1 | 133 | 43.76% |
| ADI240119C00145000 | 2023-02-28 11:19AM EDT | 145.00 | 49.20 | 50.10 | 52.50 | 0.00 | - | 2 | 522 | 43.23% |
| ADI240119C00150000 | 2023-03-22 11:01AM EDT | 150.00 | 49.45 | 45.80 | 47.90 | 0.00 | - | 4 | 1,061 | 40.66% |
| ADI240119C00155000 | 2023-03-22 12:02PM EDT | 155.00 | 45.20 | 42.70 | 44.10 | 0.00 | - | 3 | 72 | 39.60% |
| ADI240119C00160000 | 2023-03-15 2:06PM EDT | 160.00 | 35.07 | 38.60 | 40.20 | 0.00 | - | 2 | 331 | 38.17% |
| ADI240119C00165000 | 2023-03-17 2:51PM EDT | 165.00 | 34.74 | 35.60 | 36.90 | 0.00 | - | 3 | 209 | 37.63% |
| ADI240119C00170000 | 2023-03-22 3:54PM EDT | 170.00 | 32.33 | 32.30 | 33.70 | 0.00 | - | 14 | 281 | 37.01% |
| ADI240119C00175000 | 2023-03-22 12:02PM EDT | 175.00 | 31.20 | 29.30 | 30.30 | 0.00 | - | 3 | 419 | 35.85% |
| ADI240119C00180000 | 2023-03-15 2:02PM EDT | 180.00 | 23.05 | 25.80 | 27.60 | 0.00 | - | 30 | 399 | 35.57% |
| ADI240119C00185000 | 2023-03-23 1:48PM EDT | 185.00 | 25.40 | 23.30 | 24.40 | 0.00 | - | 1 | 1,270 | 34.30% |
| ADI240119C00190000 | 2023-03-24 11:19AM EDT | 190.00 | 20.64 | 20.80 | 21.60 | -0.04 | -0.19% | 5 | 213 | 33.41% |
| ADI240119C00195000 | 2023-03-24 3:08PM EDT | 195.00 | 18.60 | 18.30 | 19.10 | +0.35 | +1.92% | 100 | 652 | 32.72% |
| ADI240119C00200000 | 2023-03-24 3:29PM EDT | 200.00 | 16.50 | 16.10 | 17.00 | -2.20 | -11.76% | 25 | 870 | 32.39% |
| ADI240119C00210000 | 2023-03-24 3:30PM EDT | 210.00 | 12.50 | 12.10 | 12.90 | +0.80 | +6.84% | 41 | 652 | 31.14% |
| ADI240119C00220000 | 2023-03-24 3:37PM EDT | 220.00 | 9.30 | 8.90 | 9.60 | -0.60 | -6.06% | 28 | 855 | 30.12% |
| ADI240119C00230000 | 2023-03-24 3:18PM EDT | 230.00 | 6.70 | 6.40 | 6.90 | -0.50 | -6.94% | 26 | 263 | 29.09% |
| ADI240119C00240000 | 2023-03-24 2:36PM EDT | 240.00 | 4.70 | 4.50 | 4.90 | +0.40 | +9.30% | 16 | 214 | 28.33% |
| ADI240119C00250000 | 2023-03-23 12:25PM EDT | 250.00 | 3.80 | 3.10 | 3.60 | 0.00 | - | 1 | 99 | 28.14% |
| ADI240119C00260000 | 2023-03-21 1:41PM EDT | 260.00 | 2.15 | 2.05 | 2.45 | 0.00 | - | 6 | 83 | 27.48% |
| ADI240119C00270000 | 2023-03-06 1:54PM EDT | 270.00 | 1.55 | 1.40 | 1.75 | 0.00 | - | 2 | 13 | 27.33% |
| ADI240119C00280000 | 2023-03-24 11:38AM EDT | 280.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 2 | 97 | 27.24% |
| ADI240119C00290000 | 2023-03-24 10:41AM EDT | 290.00 | 0.80 | 0.65 | 0.90 | +0.10 | +14.29% | 3 | 1 | 27.23% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119P00070000 | 2023-03-06 11:22AM EDT | 70.00 | 0.22 | 0.20 | 0.45 | 0.00 | - | 1 | 7 | 51.47% |
| ADI240119P00075000 | 2022-05-25 11:00AM EDT | 75.00 | 2.16 | 1.05 | 4.30 | 0.00 | - | 1 | 21 | 71.83% |
| ADI240119P00080000 | 2023-03-03 12:56PM EDT | 80.00 | 0.52 | 0.40 | 0.65 | 0.00 | - | 10 | 32 | 50.24% |
| ADI240119P00085000 | 2022-11-22 3:31PM EDT | 85.00 | 1.85 | 0.85 | 2.45 | 0.00 | - | 1 | 11 | 56.40% |
| ADI240119P00090000 | 2023-03-23 10:18AM EDT | 90.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 100 | 530 | 47.13% |
| ADI240119P00095000 | 2023-01-05 4:36PM EDT | 95.00 | 2.30 | 0.00 | 2.95 | 0.00 | - | 2 | 11 | 56.97% |
| ADI240119P00100000 | 2023-03-24 11:33AM EDT | 100.00 | 1.30 | 1.10 | 1.35 | +0.10 | +8.33% | 1 | 57 | 44.24% |
| ADI240119P00105000 | 2023-03-24 11:21AM EDT | 105.00 | 1.55 | 1.35 | 1.60 | -0.17 | -9.88% | 1 | 17 | 42.90% |
| ADI240119P00110000 | 2023-03-24 11:45AM EDT | 110.00 | 1.85 | 1.65 | 1.90 | +0.36 | +24.16% | 1 | 50 | 41.65% |
| ADI240119P00115000 | 2023-03-08 1:13PM EDT | 115.00 | 1.80 | 1.95 | 2.30 | 0.00 | - | 80 | 156 | 40.71% |
| ADI240119P00120000 | 2023-03-24 11:31AM EDT | 120.00 | 2.70 | 2.35 | 2.70 | +0.65 | +31.71% | 2 | 617 | 39.53% |
| ADI240119P00125000 | 2023-03-24 11:35AM EDT | 125.00 | 3.20 | 2.80 | 3.20 | +0.60 | +23.08% | 1 | 326 | 38.54% |
| ADI240119P00130000 | 2023-03-17 2:33PM EDT | 130.00 | 3.80 | 3.30 | 3.80 | 0.00 | - | 1 | 1,296 | 37.66% |
| ADI240119P00135000 | 2023-03-21 2:04PM EDT | 135.00 | 3.90 | 3.90 | 4.30 | 0.00 | - | 11 | 998 | 36.26% |
| ADI240119P00140000 | 2023-03-20 3:45PM EDT | 140.00 | 4.90 | 4.50 | 5.00 | 0.00 | - | 24 | 3,283 | 35.25% |
| ADI240119P00145000 | 2023-03-22 9:49AM EDT | 145.00 | 5.10 | 5.40 | 5.90 | 0.00 | - | 4 | 1,003 | 34.53% |
| ADI240119P00150000 | 2023-03-22 9:49AM EDT | 150.00 | 6.00 | 6.20 | 6.70 | 0.00 | - | 4 | 868 | 33.34% |
| ADI240119P00155000 | 2023-03-21 1:36PM EDT | 155.00 | 7.30 | 7.30 | 8.00 | 0.00 | - | 14 | 727 | 32.97% |
| ADI240119P00160000 | 2023-03-21 1:21PM EDT | 160.00 | 8.50 | 8.50 | 9.20 | 0.00 | - | 9 | 961 | 32.13% |
| ADI240119P00165000 | 2023-03-21 1:41PM EDT | 165.00 | 9.80 | 9.80 | 10.50 | 0.00 | - | 8 | 349 | 31.22% |
| ADI240119P00170000 | 2023-03-24 11:19AM EDT | 170.00 | 12.19 | 11.30 | 12.00 | +0.89 | +7.88% | 5 | 903 | 30.41% |
| ADI240119P00175000 | 2023-03-24 10:52AM EDT | 175.00 | 13.60 | 13.00 | 13.70 | +0.10 | +0.74% | 1 | 378 | 29.67% |
| ADI240119P00180000 | 2023-03-24 11:55AM EDT | 180.00 | 15.50 | 14.70 | 15.50 | +0.80 | +5.44% | 39 | 360 | 28.82% |
| ADI240119P00185000 | 2023-03-23 2:55PM EDT | 185.00 | 17.40 | 16.70 | 17.50 | 0.00 | - | 37 | 427 | 28.00% |
| ADI240119P00190000 | 2023-03-23 2:31PM EDT | 190.00 | 18.90 | 19.00 | 19.70 | 0.00 | - | 13 | 397 | 27.20% |
| ADI240119P00195000 | 2023-03-23 2:01PM EDT | 195.00 | 20.40 | 21.50 | 22.10 | 0.00 | - | 1 | 148 | 26.40% |
| ADI240119P00200000 | 2023-03-23 12:49PM EDT | 200.00 | 22.00 | 24.10 | 24.80 | 0.00 | - | 12 | 238 | 25.73% |
| ADI240119P00210000 | 2023-03-08 11:53AM EDT | 210.00 | 29.70 | 30.00 | 31.30 | 0.00 | - | 6 | 23 | 25.11% |
| ADI240119P00220000 | 2023-02-08 3:42PM EDT | 220.00 | 44.30 | 40.80 | 42.40 | 0.00 | - | - | 4 | 30.95% |
| ADI240119P00230000 | 2023-03-02 10:31AM EDT | 230.00 | 49.90 | 44.40 | 45.70 | 0.00 | - | 2 | 2 | 22.20% |
