Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,20 -5,70 (-0,25%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.050,78 -3.546,73 (-5,95%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 29.90 | 32.50 | 0.00 | - | 1 | 1 | 66.50% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 19.00 | 23.00 | 0.00 | - | 1 | 2 | 73.88% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 17.60 | 21.00 | 0.00 | - | - | 1 | 52.83% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 15.00 | 18.20 | 0.00 | - | 1 | 26 | 63.82% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 12.20 | 14.90 | 0.00 | - | - | 2 | 49.10% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 190.00 | 12.30 | 10.20 | 12.10 | 0.00 | - | 4 | 29 | 39.92% |
| ADI240510C00192500 | 2024-04-24 3:04PM EDT | 192.50 | 6.49 | 8.80 | 10.10 | 0.00 | - | - | 1 | 38.84% |
| ADI240510C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 9.20 | 7.10 | 7.80 | 0.00 | - | 10 | 341 | 34.02% |
| ADI240510C00197500 | 2024-04-30 12:17PM EDT | 197.50 | 6.00 | 5.40 | 5.90 | -1.05 | -14.89% | 4 | 73 | 31.67% |
| ADI240510C00200000 | 2024-04-30 3:15PM EDT | 200.00 | 4.80 | 4.00 | 4.30 | -1.50 | -23.81% | 8 | 65 | 30.15% |
| ADI240510C00202500 | 2024-04-30 12:15PM EDT | 202.50 | 3.70 | 2.75 | 3.10 | -0.89 | -19.39% | 1 | 9 | 29.86% |
| ADI240510C00205000 | 2024-04-30 12:35PM EDT | 205.00 | 2.20 | 1.85 | 2.10 | -1.30 | -37.14% | 11 | 183 | 29.20% |
| ADI240510C00207500 | 2024-04-30 10:54AM EDT | 207.50 | 1.97 | 1.20 | 1.40 | -0.36 | -15.45% | 5 | 15 | 29.08% |
| ADI240510C00210000 | 2024-04-30 3:00PM EDT | 210.00 | 0.96 | 0.65 | 0.90 | -0.69 | -41.82% | 21 | 188 | 29.03% |
| ADI240510C00212500 | 2024-04-30 12:48PM EDT | 212.50 | 0.43 | 0.40 | 0.55 | -0.27 | -38.57% | 1 | 6 | 28.91% |
| ADI240510C00215000 | 2024-04-30 11:27AM EDT | 215.00 | 0.40 | 0.15 | 0.35 | -0.10 | -20.00% | 31 | 134 | 29.35% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 82 | 30.86% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 43 | 43 | 34.47% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 44.63% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 14 | 63.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 78.22% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 53 | 51.17% |
| ADI240510P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 40.72% |
| ADI240510P00180000 | 2024-04-30 10:19AM EDT | 180.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 35.84% |
| ADI240510P00182500 | 2024-04-29 9:52AM EDT | 182.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 33.79% |
| ADI240510P00185000 | 2024-04-29 12:20PM EDT | 185.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 21 | 33 | 32.52% |
| ADI240510P00190000 | 2024-04-29 3:17PM EDT | 190.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 4 | 37 | 30.37% |
| ADI240510P00192500 | 2024-04-30 10:54AM EDT | 192.50 | 0.55 | 0.85 | 1.05 | -0.15 | -21.43% | 5 | 4 | 29.35% |
| ADI240510P00195000 | 2024-04-30 3:05PM EDT | 195.00 | 1.11 | 1.35 | 1.65 | -0.01 | -0.89% | 66 | 198 | 29.22% |
| ADI240510P00197500 | 2024-04-30 11:35AM EDT | 197.50 | 1.60 | 2.10 | 2.35 | -0.05 | -3.03% | 4 | 11 | 28.15% |
| ADI240510P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 2.95 | 3.10 | 3.40 | +0.71 | +31.70% | 15 | 194 | 27.95% |
| ADI240510P00202500 | 2024-04-30 12:03PM EDT | 202.50 | 3.70 | 4.30 | 4.70 | +0.50 | +15.62% | 16 | 87 | 27.64% |
