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
2.298,70 -4,20 (-0,18%) EUR/USD
1,0655 -0,0017 (-0,16%) Bitcoin EUR
55.939,98 -3.553,39 (-5,97%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 155.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 195.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240531C00200000 | 2024-04-26 1:43PM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240531C00205000 | 2024-04-30 12:51PM EDT | 205.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADI240531C00215000 | 2024-04-30 12:21PM EDT | 215.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 220.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI240531C00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240531P00180000 | 2024-04-29 11:29AM EDT | 180.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240531P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240531P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240531P00195000 | 2024-04-30 11:25AM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADI240531P00200000 | 2024-04-30 11:11AM EDT | 200.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADI240531P00205000 | 2024-04-30 3:42PM EDT | 205.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 210.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
