Deutsche Märkte geschlossen
DAX
14.231,29 +223,36 (+1,59%) Euro Stoxx 50
3.740,31 +92,75 (+2,54%) Dow Jones 30
32.707,22 +586,94 (+1,83%) Gold
1.843,90 -2,40 (-0,13%) EUR/USD
1,0711 +0,0026 (+0,25%) BTC-EUR
27.624,47 -146,47 (-0,53%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119C00080000 | 2022-02-14 3:00PM EDT | 80.00 | 75.00 | 78.50 | 83.50 | 0.00 | - | 1 | 5 | 0.00% |
| ADI240119C00100000 | 2022-03-29 12:31PM EDT | 100.00 | 74.35 | 63.50 | 67.90 | 0.00 | - | 7 | 7 | 33.31% |
| ADI240119C00105000 | 2022-02-24 11:22AM EDT | 105.00 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 44.11% |
| ADI240119C00115000 | 2022-01-19 12:13PM EDT | 115.00 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 31.91% |
| ADI240119C00120000 | 2021-12-14 10:37AM EDT | 120.00 | 62.00 | 59.00 | 63.00 | 0.00 | - | 1 | 3 | 51.19% |
| ADI240119C00125000 | 2022-05-11 12:30PM EDT | 125.00 | 43.98 | 48.50 | 52.30 | 0.00 | - | 1 | 3 | 38.53% |
| ADI240119C00130000 | 2022-05-04 3:52PM EDT | 130.00 | 46.00 | 45.20 | 47.40 | 0.00 | - | 1 | 5 | 35.62% |
| ADI240119C00135000 | 2022-05-10 9:30AM EDT | 135.00 | 36.00 | 41.70 | 44.50 | 0.00 | - | 1 | 1 | 35.75% |
| ADI240119C00145000 | 2022-05-02 3:34PM EDT | 145.00 | 33.00 | 35.40 | 39.10 | 0.00 | - | 2 | 5 | 35.86% |
| ADI240119C00150000 | 2022-05-26 11:14AM EDT | 150.00 | 35.00 | 32.80 | 35.50 | +1.60 | +4.79% | 10 | 38 | 34.46% |
| ADI240119C00155000 | 2022-04-18 10:49AM EDT | 155.00 | 29.34 | 32.80 | 35.00 | 0.00 | - | 2 | 16 | 36.86% |
| ADI240119C00160000 | 2022-05-19 1:22PM EDT | 160.00 | 28.50 | 28.60 | 30.90 | 0.00 | - | 10 | 145 | 34.53% |
| ADI240119C00165000 | 2022-05-13 2:08PM EDT | 165.00 | 22.90 | 26.00 | 29.00 | 0.00 | - | 3 | 23 | 34.79% |
| ADI240119C00170000 | 2022-05-18 9:33AM EDT | 170.00 | 24.89 | 22.60 | 25.20 | 0.00 | - | 10 | 144 | 32.62% |
| ADI240119C00175000 | 2022-05-20 9:34AM EDT | 175.00 | 22.00 | 21.90 | 23.00 | 0.00 | - | 50 | 110 | 32.23% |
| ADI240119C00180000 | 2022-05-18 1:04PM EDT | 180.00 | 21.00 | 20.30 | 21.10 | 0.00 | - | 20 | 94 | 32.04% |
| ADI240119C00185000 | 2022-04-21 10:23AM EDT | 185.00 | 18.50 | 16.40 | 20.20 | 0.00 | - | 20 | 22 | 32.90% |
| ADI240119C00190000 | 2022-05-04 3:14PM EDT | 190.00 | 16.40 | 16.00 | 17.70 | 0.00 | - | 1 | 13 | 31.72% |
| ADI240119C00195000 | 2022-05-20 9:32AM EDT | 195.00 | 15.56 | 15.00 | 16.00 | 0.00 | - | 5 | 97 | 31.35% |
| ADI240119C00200000 | 2022-05-23 10:25AM EDT | 200.00 | 12.80 | 13.60 | 14.90 | 0.00 | - | 4 | 86 | 31.57% |
| ADI240119C00210000 | 2022-05-18 9:34AM EDT | 210.00 | 11.97 | 11.00 | 12.00 | 0.00 | - | 4 | 116 | 30.79% |
| ADI240119C00220000 | 2022-02-07 11:05AM EDT | 220.00 | 10.70 | 6.20 | 9.50 | 0.00 | - | 10 | 65 | 29.99% |
| ADI240119C00230000 | 2022-02-03 10:32AM EDT | 230.00 | 9.90 | 5.00 | 9.50 | 0.00 | - | - | 4 | 32.28% |
| ADI240119C00240000 | 2022-03-08 3:14PM EDT | 240.00 | 4.77 | 3.00 | 7.90 | 0.00 | - | 2 | 3 | 32.03% |
| ADI240119C00250000 | 2022-03-25 11:29AM EDT | 250.00 | 4.96 | 2.00 | 6.00 | 0.00 | - | 1 | 5 | 30.88% |
| ADI240119C00260000 | 2022-05-18 2:42PM EDT | 260.00 | 3.50 | 3.30 | 5.00 | 0.00 | - | 1 | 7 | 30.82% |
| ADI240119C00280000 | 2022-05-06 10:19AM EDT | 280.00 | 2.45 | 2.00 | 3.30 | 0.00 | - | 1 | 73 | 30.33% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119P00075000 | 2022-05-25 11:00AM EDT | 75.00 | 2.16 | 0.45 | 3.90 | 0.00 | - | 1 | 21 | 50.78% |
| ADI240119P00085000 | 2022-01-24 11:04AM EDT | 85.00 | 5.00 | 2.50 | 7.00 | 0.00 | - | 1 | 10 | 53.39% |
| ADI240119P00090000 | 2022-03-15 1:56PM EDT | 90.00 | 6.28 | 3.30 | 6.00 | 0.00 | - | 4 | 20 | 47.09% |
| ADI240119P00095000 | 2022-03-08 3:12PM EDT | 95.00 | 7.23 | 2.50 | 6.90 | 0.00 | - | 1 | 2 | 46.12% |
| ADI240119P00100000 | 2022-05-20 1:15PM EDT | 100.00 | 6.00 | 2.90 | 5.20 | 0.00 | - | 1 | 2 | 38.69% |
| ADI240119P00105000 | 2021-11-10 7:53AM EDT | 105.00 | 7.15 | 4.50 | 8.50 | 0.00 | - | - | 1 | 43.32% |
| ADI240119P00110000 | 2022-03-21 11:02AM EDT | 110.00 | 7.75 | 5.00 | 9.50 | 0.00 | - | 1 | 2 | 42.21% |
| ADI240119P00115000 | 2021-11-10 7:53AM EDT | 115.00 | 9.15 | 6.50 | 10.50 | 0.00 | - | 1 | 2 | 40.98% |
| ADI240119P00120000 | 2022-02-22 1:32PM EDT | 120.00 | 11.00 | 7.50 | 11.90 | 0.00 | - | 1 | 3 | 40.35% |
| ADI240119P00125000 | 2021-12-02 2:08PM EDT | 125.00 | 11.55 | 8.60 | 13.50 | 0.00 | - | - | 1 | 39.88% |
| ADI240119P00130000 | 2021-12-21 11:44AM EDT | 130.00 | 14.60 | 13.50 | 18.00 | 0.00 | - | 1 | 2 | 43.65% |
| ADI240119P00135000 | 2022-04-11 2:35PM EDT | 135.00 | 15.40 | 16.70 | 19.00 | 0.00 | - | 2 | 3 | 41.78% |
| ADI240119P00140000 | 2021-11-10 7:53AM EDT | 140.00 | 16.50 | 13.00 | 17.00 | 0.00 | - | - | 20 | 35.68% |
| ADI240119P00145000 | 2022-03-16 12:01PM EDT | 145.00 | 20.95 | 17.20 | 21.80 | 0.00 | - | 1 | 0 | 39.00% |
| ADI240119P00150000 | 2022-05-12 2:40PM EDT | 150.00 | 24.23 | 17.40 | 19.90 | 0.00 | - | 23 | 30 | 33.20% |
| ADI240119P00155000 | 2022-03-22 11:32AM EDT | 155.00 | 20.05 | 19.60 | 23.00 | 0.00 | - | 1 | 8 | 33.87% |
| ADI240119P00160000 | 2022-04-12 10:01AM EDT | 160.00 | 25.05 | 26.50 | 30.70 | 0.00 | - | 1 | 35 | 40.02% |
| ADI240119P00165000 | 2022-04-06 3:53PM EDT | 165.00 | 28.32 | 28.30 | 31.50 | 0.00 | - | 11 | 56 | 37.39% |
| ADI240119P00170000 | 2022-05-20 12:52PM EDT | 170.00 | 31.80 | 27.30 | 29.80 | 0.00 | - | 3 | 18 | 31.71% |
| ADI240119P00175000 | 2021-11-26 12:18PM EDT | 175.00 | 31.55 | 31.50 | 35.00 | 0.00 | - | 10 | 19 | 34.17% |
| ADI240119P00185000 | 2022-02-03 10:39AM EDT | 185.00 | 40.00 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 38.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
