Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.910,83 -1.381,05 (-2,29%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00095000 | 2024-03-28 1:31PM EDT | 95.00 | 103.10 | 105.40 | 109.00 | 0.00 | - | 2 | 0 | 142.97% |
| ADI240517C00100000 | 2024-03-28 1:31PM EDT | 100.00 | 97.91 | 100.40 | 104.10 | 0.00 | - | 8 | 2 | 137.89% |
| ADI240517C00155000 | 2024-02-21 4:32PM EDT | 155.00 | 39.60 | 38.30 | 42.00 | 0.00 | - | - | 21 | 0.00% |
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 160.00 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 165.00 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 15.40 | 30.80 | 34.50 | 0.00 | - | 1 | 16 | 70.67% |
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 175.00 | 12.40 | 25.90 | 29.60 | 0.00 | - | 12 | 8 | 63.22% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 180.00 | 21.32 | 22.50 | 24.10 | 0.00 | - | 7 | 37 | 50.67% |
| ADI240517C00185000 | 2024-04-24 9:30AM EDT | 185.00 | 16.70 | 17.80 | 19.80 | 0.00 | - | 1 | 143 | 47.82% |
| ADI240517C00190000 | 2024-04-24 1:38PM EDT | 190.00 | 9.90 | 11.90 | 14.10 | 0.00 | - | 2 | 542 | 34.23% |
| ADI240517C00195000 | 2024-04-26 12:12PM EDT | 195.00 | 9.30 | 8.40 | 11.40 | +3.05 | +48.80% | 15 | 377 | 38.97% |
| ADI240517C00200000 | 2024-04-26 3:54PM EDT | 200.00 | 6.30 | 6.20 | 6.50 | +1.61 | +34.33% | 96 | 1,384 | 28.38% |
| ADI240517C00210000 | 2024-04-26 3:44PM EDT | 210.00 | 2.05 | 2.00 | 2.20 | +0.60 | +41.38% | 219 | 1,191 | 26.75% |
| ADI240517C00220000 | 2024-04-26 2:09PM EDT | 220.00 | 0.46 | 0.40 | 0.60 | +0.18 | +64.29% | 1 | 1,242 | 27.05% |
| ADI240517C00230000 | 2024-04-24 10:34AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 28.13% |
| ADI240517C00240000 | 2024-04-09 2:24PM EDT | 240.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 41.07% |
| ADI240517C00250000 | 2024-04-18 9:33AM EDT | 250.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 55.25% |
| ADI240517C00260000 | 2024-03-04 1:23PM EDT | 260.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 62.94% |
| ADI240517C00270000 | 2024-02-15 2:27PM EDT | 270.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 70.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00095000 | 2024-03-27 3:34PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 184.03% |
| ADI240517P00120000 | 2024-04-11 2:28PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 855 | 78.52% |
| ADI240517P00125000 | 2024-02-13 3:25PM EDT | 125.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 10 | 101.37% |
| ADI240517P00130000 | 2024-01-30 10:41AM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ADI240517P00135000 | 2024-04-24 10:08AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 61.72% |
| ADI240517P00140000 | 2024-03-06 11:11AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ADI240517P00145000 | 2024-03-27 3:53PM EDT | 145.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 7 | 68.36% |
| ADI240517P00150000 | 2024-04-26 11:07AM EDT | 150.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 1 | 33 | 62.31% |
| ADI240517P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 197 | 64.84% |
| ADI240517P00160000 | 2024-04-23 12:04PM EDT | 160.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 182 | 62.09% |
| ADI240517P00165000 | 2024-04-22 12:20PM EDT | 165.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 4 | 61 | 41.90% |
| ADI240517P00170000 | 2024-04-26 9:57AM EDT | 170.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 2 | 379 | 36.52% |
| ADI240517P00175000 | 2024-04-26 3:28PM EDT | 175.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 43 | 523 | 32.81% |
| ADI240517P00180000 | 2024-04-26 3:09PM EDT | 180.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 10 | 245 | 30.62% |
| ADI240517P00185000 | 2024-04-26 1:35PM EDT | 185.00 | 0.60 | 0.50 | 0.60 | -0.54 | -47.37% | 6 | 441 | 28.22% |
| ADI240517P00190000 | 2024-04-26 2:49PM EDT | 190.00 | 1.10 | 1.05 | 1.15 | -1.01 | -47.87% | 10 | 643 | 26.78% |
| ADI240517P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 2.40 | 2.05 | 2.20 | -1.30 | -35.14% | 4 | 314 | 25.90% |
| ADI240517P00200000 | 2024-04-26 3:03PM EDT | 200.00 | 3.80 | 3.70 | 3.90 | -2.75 | -41.98% | 83 | 1,203 | 25.07% |
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 210.00 | 13.51 | 9.30 | 9.90 | 0.00 | - | 1 | 43 | 24.71% |
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 220.00 | 21.00 | 16.20 | 18.60 | 0.00 | - | - | 0 | 26.71% |
