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
25.438,20 -120,07 (-0,47%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119C00070000 | 2023-03-27 10:58AM EDT | 70.00 | 117.10 | 110.60 | 112.00 | 0.00 | - | - | 1 | 151.61% |
| 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 | 169.56% |
| ADI240119C00100000 | 2023-01-20 4:54PM EDT | 100.00 | 68.80 | 94.30 | 96.50 | 0.00 | - | 2 | 7 | 170.74% |
| ADI240119C00105000 | 2022-02-24 11:22AM EDT | 105.00 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240119C00110000 | 2023-09-22 9:57AM EDT | 110.00 | 66.90 | 65.50 | 66.70 | 0.00 | - | 1 | 2 | 53.10% |
| ADI240119C00115000 | 2022-01-19 12:13PM EDT | 115.00 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 0.00% |
| ADI240119C00120000 | 2023-09-26 9:38AM EDT | 120.00 | 55.00 | 56.00 | 57.20 | 0.00 | - | 1 | 11 | 53.69% |
| ADI240119C00125000 | 2023-09-22 9:57AM EDT | 125.00 | 52.50 | 51.10 | 52.30 | 0.00 | - | 1 | 3 | 49.78% |
| ADI240119C00130000 | 2023-09-15 3:08PM EDT | 130.00 | 49.80 | 46.60 | 47.70 | 0.00 | - | 1 | 7 | 47.65% |
| ADI240119C00135000 | 2023-09-08 2:43PM EDT | 135.00 | 45.80 | 42.10 | 43.10 | 0.00 | - | 1 | 5 | 45.22% |
| ADI240119C00140000 | 2023-09-11 1:14PM EDT | 140.00 | 40.39 | 37.70 | 38.50 | 0.00 | - | 1 | 134 | 42.52% |
| ADI240119C00145000 | 2023-09-22 9:54AM EDT | 145.00 | 34.10 | 33.20 | 33.90 | 0.00 | - | 5 | 522 | 39.60% |
| ADI240119C00150000 | 2023-09-26 1:50PM EDT | 150.00 | 27.30 | 29.10 | 29.80 | 0.00 | - | 4 | 1,101 | 38.29% |
| ADI240119C00155000 | 2023-09-15 3:15PM EDT | 155.00 | 27.80 | 25.00 | 25.50 | 0.00 | - | 4 | 111 | 35.77% |
| ADI240119C00160000 | 2023-09-15 3:30PM EDT | 160.00 | 24.50 | 21.10 | 21.80 | 0.00 | - | 6 | 268 | 34.68% |
| ADI240119C00165000 | 2023-09-20 3:24PM EDT | 165.00 | 19.50 | 17.70 | 18.10 | 0.00 | - | 32 | 107 | 32.92% |
| ADI240119C00170000 | 2023-09-28 10:44AM EDT | 170.00 | 14.40 | 14.50 | 14.80 | 0.00 | - | 2 | 542 | 31.59% |
| ADI240119C00175000 | 2023-09-29 11:20AM EDT | 175.00 | 12.30 | 11.60 | 11.90 | +1.40 | +12.84% | 10 | 837 | 30.54% |
| ADI240119C00180000 | 2023-09-29 1:41PM EDT | 180.00 | 9.20 | 9.10 | 9.30 | +0.85 | +10.18% | 14 | 1,599 | 29.44% |
| ADI240119C00185000 | 2023-09-26 3:31PM EDT | 185.00 | 6.20 | 6.90 | 7.20 | 0.00 | - | 5 | 1,497 | 28.76% |
| ADI240119C00190000 | 2023-09-28 11:59AM EDT | 190.00 | 6.15 | 5.10 | 5.40 | 0.00 | - | 10 | 390 | 28.00% |
| ADI240119C00195000 | 2023-09-26 11:25AM EDT | 195.00 | 3.42 | 3.70 | 4.00 | 0.00 | - | 3 | 1,241 | 27.47% |
| ADI240119C00200000 | 2023-09-27 3:44PM EDT | 200.00 | 2.40 | 2.65 | 2.85 | 0.00 | - | 7 | 1,603 | 26.84% |
| ADI240119C00210000 | 2023-09-27 11:25AM EDT | 210.00 | 1.27 | 1.25 | 1.45 | 0.00 | - | 8 | 1,217 | 26.35% |
| ADI240119C00220000 | 2023-09-29 3:14PM EDT | 220.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 1 | 950 | 26.44% |
| ADI240119C00230000 | 2023-09-26 3:04PM EDT | 230.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 34 | 640 | 27.42% |
| ADI240119C00240000 | 2023-09-26 9:47AM EDT | 240.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 276 | 28.76% |
| ADI240119C00250000 | 2023-09-08 10:51AM EDT | 250.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 247 | 30.88% |
| ADI240119C00260000 | 2023-09-25 10:12AM EDT | 260.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 78 | 32.62% |
| ADI240119C00270000 | 2023-08-04 9:41AM EDT | 270.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 2 | 20 | 35.21% |
| ADI240119C00280000 | 2023-09-11 3:49PM EDT | 280.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 109 | 39.84% |
| ADI240119C00290000 | 2023-08-22 12:15PM EDT | 290.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 41.21% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119P00070000 | 2023-08-22 3:31PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 31 | 47 | 69.53% |
| ADI240119P00075000 | 2023-08-16 1:28PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 64.65% |
| ADI240119P00080000 | 2023-04-20 11:39AM EDT | 80.00 | 0.47 | 0.20 | 0.40 | 0.00 | - | 3 | 40 | 67.68% |
| ADI240119P00085000 | 2023-06-30 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 55.66% |
| ADI240119P00090000 | 2023-09-29 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 575 | 50.20% |
| ADI240119P00095000 | 2023-08-24 9:42AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 48.93% |
| ADI240119P00100000 | 2023-08-25 12:14PM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 64 | 50.00% |
| ADI240119P00105000 | 2023-09-28 11:59AM EDT | 105.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 19 | 44.82% |
| ADI240119P00110000 | 2023-09-26 9:35AM EDT | 110.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 130 | 41.21% |
| ADI240119P00115000 | 2023-09-26 2:27PM EDT | 115.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 4 | 158 | 39.84% |
| ADI240119P00120000 | 2023-09-29 1:21PM EDT | 120.00 | 0.39 | 0.30 | 0.45 | -0.11 | -22.00% | 50 | 643 | 37.99% |
| ADI240119P00125000 | 2023-09-28 2:48PM EDT | 125.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 1 | 326 | 36.45% |
| ADI240119P00130000 | 2023-09-11 3:30PM EDT | 130.00 | 0.76 | 0.60 | 0.75 | 0.00 | - | 1 | 1,438 | 34.47% |
| ADI240119P00135000 | 2023-09-22 3:44PM EDT | 135.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 10 | 1,095 | 33.44% |
| ADI240119P00140000 | 2023-09-29 1:44PM EDT | 140.00 | 1.35 | 1.30 | 1.40 | -0.30 | -18.18% | 1 | 2,807 | 32.08% |
| ADI240119P00145000 | 2023-09-22 1:02PM EDT | 145.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 25 | 1,361 | 31.23% |
| ADI240119P00150000 | 2023-09-29 1:44PM EDT | 150.00 | 2.55 | 2.45 | 2.60 | +0.10 | +4.08% | 1 | 1,418 | 30.08% |
| ADI240119P00155000 | 2023-09-15 11:33AM EDT | 155.00 | 2.80 | 3.30 | 3.50 | 0.00 | - | 2 | 1,034 | 29.19% |
| ADI240119P00160000 | 2023-09-27 3:40PM EDT | 160.00 | 5.20 | 4.40 | 4.60 | 0.00 | - | 41 | 1,458 | 28.17% |
| ADI240119P00165000 | 2023-09-27 3:12PM EDT | 165.00 | 6.45 | 5.80 | 6.00 | 0.00 | - | 9 | 1,347 | 27.23% |
| ADI240119P00170000 | 2023-09-28 11:39AM EDT | 170.00 | 7.20 | 7.50 | 7.80 | 0.00 | - | 1 | 1,089 | 26.51% |
| ADI240119P00175000 | 2023-09-29 1:43PM EDT | 175.00 | 9.70 | 9.60 | 9.90 | +0.70 | +7.78% | 16 | 526 | 25.62% |
| ADI240119P00180000 | 2023-09-26 11:26AM EDT | 180.00 | 10.60 | 12.10 | 12.40 | -3.30 | -23.74% | 10 | 1,073 | 24.77% |
| ADI240119P00185000 | 2023-09-19 2:28PM EDT | 185.00 | 12.90 | 14.90 | 15.20 | 0.00 | - | 21 | 1,003 | 23.62% |
| ADI240119P00190000 | 2023-09-27 3:28PM EDT | 190.00 | 19.60 | 18.20 | 18.40 | 0.00 | - | 6 | 795 | 22.40% |
| ADI240119P00195000 | 2023-09-27 1:13PM EDT | 195.00 | 24.94 | 21.70 | 22.30 | 0.00 | - | 10 | 285 | 22.14% |
| ADI240119P00200000 | 2023-09-19 1:49PM EDT | 200.00 | 22.56 | 25.80 | 26.30 | 0.00 | - | 1 | 294 | 21.03% |
| ADI240119P00210000 | 2023-08-09 11:17AM EDT | 210.00 | 28.75 | 32.40 | 33.00 | 0.00 | - | 42 | 142 | 0.00% |
| ADI240119P00220000 | 2023-08-21 1:50PM EDT | 220.00 | 44.12 | 43.20 | 44.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240119P00230000 | 2023-05-08 2:48PM EDT | 230.00 | 47.40 | 48.60 | 49.50 | 0.00 | - | 9 | 0 | 0.00% |
| ADI240119P00240000 | 2023-07-05 12:36PM EDT | 240.00 | 49.10 | 51.10 | 52.90 | 0.00 | - | - | 0 | 0.00% |
