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
2.301,90 -1,00 (-0,04%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.747,74 -3.264,34 (-5,44%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-04-22 9:55AM EDT | 160.00 | 26.30 | 39.70 | 42.90 | 0.00 | - | - | 1 | 55.88% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 29.90 | 34.00 | 0.00 | - | 6 | 0 | 51.76% |
| ADI240524C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 23.78 | 20.70 | 23.30 | 0.00 | - | 1 | 9 | 48.93% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 185.00 | 7.47 | 15.80 | 18.20 | 0.00 | - | 17 | 18 | 40.36% |
| ADI240524C00190000 | 2024-04-24 12:47PM EDT | 190.00 | 10.99 | 12.60 | 14.00 | 0.00 | - | 6 | 8 | 36.98% |
| ADI240524C00195000 | 2024-04-29 2:10PM EDT | 195.00 | 12.30 | 9.60 | 10.30 | 0.00 | - | 816 | 119 | 34.62% |
| ADI240524C00200000 | 2024-04-30 2:27PM EDT | 200.00 | 7.77 | 6.70 | 7.20 | -1.03 | -11.70% | 5 | 36 | 32.96% |
| ADI240524C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 5.70 | 4.30 | 4.80 | -0.39 | -6.40% | 3 | 142 | 31.98% |
| ADI240524C00210000 | 2024-04-30 12:30PM EDT | 210.00 | 3.20 | 2.55 | 3.10 | -0.65 | -16.88% | 5 | 15 | 31.68% |
| ADI240524C00215000 | 2024-04-29 10:25AM EDT | 215.00 | 2.05 | 1.45 | 1.85 | 0.00 | - | 3 | 10 | 31.07% |
| ADI240524C00220000 | 2024-04-30 11:01AM EDT | 220.00 | 1.17 | 0.70 | 1.10 | +0.02 | +1.74% | 1 | 430 | 31.13% |
| ADI240524C00225000 | 2024-04-10 2:10PM EDT | 225.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | - | 7 | 31.45% |
| ADI240524C00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.43 | 0.20 | 0.35 | 0.00 | - | 2 | 10 | 31.35% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00160000 | 2024-04-29 11:16AM EDT | 160.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 42.29% |
| ADI240524P00165000 | 2024-04-25 12:40PM EDT | 165.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 39.06% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 35.35% |
| ADI240524P00175000 | 2024-04-29 3:47PM EDT | 175.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 2 | 4 | 33.99% |
| ADI240524P00180000 | 2024-04-26 3:19PM EDT | 180.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 24 | 60 | 32.20% |
| ADI240524P00185000 | 2024-04-30 12:30PM EDT | 185.00 | 1.02 | 1.10 | 1.30 | +0.12 | +13.33% | 2 | 132 | 30.96% |
| ADI240524P00190000 | 2024-04-30 12:30PM EDT | 190.00 | 1.80 | 2.00 | 2.35 | -0.02 | -1.10% | 4 | 20 | 30.81% |
| ADI240524P00195000 | 2024-04-30 10:06AM EDT | 195.00 | 3.00 | 3.30 | 3.80 | +0.10 | +3.45% | 21 | 58 | 30.06% |
| ADI240524P00200000 | 2024-04-30 3:01PM EDT | 200.00 | 4.90 | 5.20 | 5.90 | +0.32 | +6.99% | 2 | 22 | 29.66% |
| ADI240524P00205000 | 2024-04-29 3:00PM EDT | 205.00 | 6.60 | 7.80 | 9.10 | 0.00 | - | 28 | 40 | 31.54% |
| ADI240524P00220000 | 2024-04-24 1:02PM EDT | 220.00 | 23.63 | 18.00 | 22.00 | 0.00 | - | - | 12 | 42.16% |
