Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,88 (+0,10%) Gold
1.797,30 +1,40 (+0,08%) EUR/USD
1,0545 +0,0017 (+0,16%) BTC-EUR
16.228,75 +26,35 (+0,16%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119C00075000 | 2022-09-21 1:00PM EST | 75.00 | 78.50 | 72.70 | 74.80 | 0.00 | - | - | 1 | 0.00% |
| ADI240119C00080000 | 2022-02-14 2:00PM EST | 80.00 | 75.00 | 78.50 | 83.50 | 0.00 | - | 1 | 5 | 0.00% |
| ADI240119C00100000 | 2022-11-11 10:05AM EST | 100.00 | 67.10 | 72.70 | 75.30 | 0.00 | - | 1 | 9 | 52.58% |
| ADI240119C00105000 | 2022-02-24 10:22AM EST | 105.00 | 57.30 | 64.40 | 68.50 | 0.00 | - | 3 | 4 | 43.68% |
| ADI240119C00115000 | 2022-01-19 11:13AM EST | 115.00 | 56.50 | 51.80 | 55.50 | 0.00 | - | 3 | 14 | 27.74% |
| ADI240119C00120000 | 2022-11-10 1:38PM EST | 120.00 | 48.00 | 56.00 | 58.00 | 0.00 | - | 1 | 10 | 44.97% |
| ADI240119C00125000 | 2022-09-26 11:27AM EST | 125.00 | 32.14 | 33.70 | 35.90 | 0.00 | - | 2 | 3 | 0.00% |
| ADI240119C00130000 | 2022-11-23 3:31PM EST | 130.00 | 50.10 | 48.80 | 50.60 | 0.00 | - | 1 | 6 | 43.27% |
| ADI240119C00135000 | 2022-12-01 10:12AM EST | 135.00 | 47.06 | 44.70 | 47.30 | 0.00 | - | 1 | 5 | 42.87% |
| ADI240119C00140000 | 2022-11-15 11:02AM EST | 140.00 | 40.05 | 41.10 | 42.90 | 0.00 | - | 2 | 133 | 40.35% |
| ADI240119C00145000 | 2022-11-04 10:09AM EST | 145.00 | 23.40 | 37.90 | 39.70 | 0.00 | - | 4 | 515 | 39.78% |
| ADI240119C00150000 | 2022-11-29 9:30AM EST | 150.00 | 33.23 | 34.90 | 36.70 | 0.00 | - | 1 | 1,067 | 39.33% |
| ADI240119C00155000 | 2022-11-30 3:36PM EST | 155.00 | 34.28 | 31.70 | 33.30 | 0.00 | - | 5 | 70 | 38.05% |
| ADI240119C00160000 | 2022-12-02 1:11PM EST | 160.00 | 27.91 | 28.80 | 30.70 | -3.43 | -10.94% | 71 | 218 | 37.81% |
| ADI240119C00165000 | 2022-12-02 11:53AM EST | 165.00 | 25.82 | 26.10 | 27.80 | -3.07 | -10.63% | 42 | 37 | 36.92% |
| ADI240119C00170000 | 2022-11-25 12:32PM EST | 170.00 | 24.00 | 23.30 | 25.50 | 0.00 | - | 1 | 180 | 36.70% |
| ADI240119C00175000 | 2022-11-25 9:58AM EST | 175.00 | 22.50 | 20.90 | 22.60 | 0.00 | - | 5 | 125 | 35.44% |
| ADI240119C00180000 | 2022-11-23 3:21PM EST | 180.00 | 20.60 | 18.90 | 20.60 | 0.00 | - | 5 | 210 | 35.25% |
| ADI240119C00185000 | 2022-11-30 3:38PM EST | 185.00 | 18.60 | 17.20 | 18.20 | 0.00 | - | 11 | 96 | 34.30% |
| ADI240119C00190000 | 2022-11-22 1:37PM EST | 190.00 | 15.80 | 13.90 | 16.30 | 0.00 | - | 21 | 49 | 33.87% |
| ADI240119C00195000 | 2022-11-28 9:54AM EST | 195.00 | 13.10 | 13.50 | 14.40 | 0.00 | - | 1 | 153 | 33.23% |
| ADI240119C00200000 | 2022-12-01 2:28PM EST | 200.00 | 13.35 | 11.30 | 13.00 | 0.00 | - | 2 | 197 | 33.13% |
| ADI240119C00210000 | 2022-12-01 9:30AM EST | 210.00 | 8.90 | 8.90 | 9.70 | 0.00 | - | 10 | 124 | 31.62% |
| ADI240119C00220000 | 2022-11-30 10:58AM EST | 220.00 | 6.30 | 5.90 | 7.60 | 0.00 | - | 1 | 82 | 31.22% |
| ADI240119C00230000 | 2022-11-15 2:56PM EST | 230.00 | 5.60 | 4.60 | 5.60 | 0.00 | - | 68 | 94 | 30.28% |
| ADI240119C00240000 | 2022-11-15 3:02PM EST | 240.00 | 4.30 | 2.90 | 4.50 | 0.00 | - | 10 | 15 | 30.43% |
| ADI240119C00250000 | 2022-11-15 9:30AM EST | 250.00 | 3.40 | 1.90 | 3.60 | 0.00 | - | 1 | 6 | 30.53% |
| ADI240119C00260000 | 2022-11-15 3:05PM EST | 260.00 | 2.50 | 1.50 | 2.55 | 0.00 | - | 5 | 16 | 29.69% |
| ADI240119C00270000 | 2022-10-17 9:25AM EST | 270.00 | 1.12 | 1.10 | 1.80 | 0.00 | - | 4 | 9 | 29.02% |
| ADI240119C00280000 | 2022-08-29 9:34AM EST | 280.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 32.04% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240119P00070000 | 2022-12-02 9:30AM EST | 70.00 | 0.71 | 0.20 | 1.45 | -0.29 | -29.00% | 5 | 2 | 52.53% |
| ADI240119P00075000 | 2022-05-25 10:00AM EST | 75.00 | 2.16 | 1.05 | 4.30 | 0.00 | - | 1 | 21 | 56.49% |
| ADI240119P00080000 | 2022-09-30 10:20AM EST | 80.00 | 3.18 | 2.35 | 3.20 | 0.00 | - | 2 | 4 | 53.13% |
| ADI240119P00085000 | 2022-11-22 2:31PM EST | 85.00 | 1.85 | 1.00 | 2.00 | 0.00 | - | 1 | 11 | 45.50% |
| ADI240119P00090000 | 2022-11-22 2:29PM EST | 90.00 | 2.10 | 1.15 | 2.70 | 0.00 | - | 2 | 327 | 45.67% |
| ADI240119P00095000 | 2022-09-27 10:22AM EST | 95.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 1 | 8 | 50.73% |
| ADI240119P00100000 | 2022-11-28 2:03PM EST | 100.00 | 3.10 | 2.10 | 2.95 | 0.00 | - | 3 | 36 | 40.33% |
| ADI240119P00105000 | 2022-09-27 9:43AM EST | 105.00 | 7.10 | 6.60 | 7.10 | 0.00 | - | 1 | 3 | 50.14% |
| ADI240119P00110000 | 2022-11-18 10:49AM EST | 110.00 | 5.00 | 3.20 | 4.10 | 0.00 | - | 6 | 28 | 38.18% |
| ADI240119P00115000 | 2022-11-22 12:00PM EST | 115.00 | 5.10 | 3.90 | 4.80 | 0.00 | - | 2 | 26 | 37.18% |
| ADI240119P00120000 | 2022-11-21 11:32AM EST | 120.00 | 6.70 | 4.60 | 5.40 | 0.00 | - | 10 | 39 | 35.74% |
| ADI240119P00125000 | 2022-12-02 1:07PM EST | 125.00 | 6.50 | 5.70 | 6.30 | -1.30 | -16.67% | 75 | 99 | 34.86% |
| ADI240119P00130000 | 2022-12-01 10:44AM EST | 130.00 | 7.00 | 6.60 | 7.40 | 0.00 | - | 1 | 26 | 34.19% |
| ADI240119P00135000 | 2022-11-30 11:55AM EST | 135.00 | 9.30 | 7.90 | 8.40 | 0.00 | - | 2 | 376 | 33.08% |
| ADI240119P00140000 | 2022-11-21 11:13AM EST | 140.00 | 11.90 | 9.00 | 9.50 | 0.00 | - | 2 | 792 | 31.98% |
| ADI240119P00145000 | 2022-11-23 12:40PM EST | 145.00 | 11.10 | 10.10 | 11.40 | 0.00 | - | 22 | 536 | 32.04% |
| ADI240119P00150000 | 2022-12-01 9:49AM EST | 150.00 | 11.30 | 11.80 | 12.50 | 0.00 | - | 2 | 171 | 30.51% |
| ADI240119P00155000 | 2022-11-22 12:27PM EST | 155.00 | 15.30 | 13.60 | 14.30 | 0.00 | - | 6 | 316 | 29.89% |
| ADI240119P00160000 | 2022-11-23 12:00PM EST | 160.00 | 16.40 | 15.50 | 16.20 | 0.00 | - | 1 | 157 | 29.17% |
| ADI240119P00165000 | 2022-12-02 11:21AM EST | 165.00 | 18.80 | 17.60 | 18.40 | +1.10 | +6.21% | 4 | 126 | 28.64% |
| ADI240119P00170000 | 2022-12-01 3:09PM EST | 170.00 | 19.24 | 19.90 | 20.70 | 0.00 | - | 1,081 | 713 | 28.00% |
| ADI240119P00175000 | 2022-11-30 2:50PM EST | 175.00 | 22.80 | 22.30 | 23.10 | 0.00 | - | 10 | 53 | 27.24% |
| ADI240119P00180000 | 2022-11-30 3:46PM EST | 180.00 | 24.80 | 24.70 | 25.90 | 0.00 | - | 1 | 15 | 26.77% |
| ADI240119P00185000 | 2022-11-22 10:20AM EST | 185.00 | 31.30 | 26.80 | 28.80 | 0.00 | - | 1 | 3 | 26.19% |
| ADI240119P00190000 | 2022-11-22 10:15AM EST | 190.00 | 35.30 | 30.00 | 31.80 | 0.00 | - | - | 1 | 25.47% |
| ADI240119P00200000 | 2022-10-13 10:17AM EST | 200.00 | 61.00 | 40.60 | 43.40 | 0.00 | - | 1 | 2 | 31.74% |
| ADI240119P00210000 | 2022-06-27 10:28AM EST | 210.00 | 60.50 | 46.90 | 50.70 | 0.00 | - | - | 3 | 31.07% |
| ADI240119P00230000 | 2022-08-17 11:00AM EST | 230.00 | 65.46 | 81.30 | 85.40 | 0.00 | - | 70 | 67 | 56.15% |
