Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
63.495,52 +1.072,32 (+1,72%) CMC Crypto 200
1.482,42 +14,48 (+0,99%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240614C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240614C00210000 | 2024-05-22 12:14PM EDT | 210.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240614C00215000 | 2024-05-31 10:46AM EDT | 215.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240614C00217500 | 2024-05-31 10:02AM EDT | 217.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240614C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240614C00222500 | 2024-05-31 11:27AM EDT | 222.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240614C00225000 | 2024-05-30 9:55AM EDT | 225.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240614C00227500 | 2024-05-31 2:54PM EDT | 227.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADI240614C00230000 | 2024-05-31 2:10PM EDT | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI240614C00232500 | 2024-05-31 2:00PM EDT | 232.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADI240614C00235000 | 2024-05-31 11:42AM EDT | 235.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| ADI240614C00237500 | 2024-05-30 3:54PM EDT | 237.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ADI240614C00240000 | 2024-05-31 10:55AM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ADI240614C00242500 | 2024-05-31 9:31AM EDT | 242.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI240614C00245000 | 2024-05-31 3:21PM EDT | 245.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ADI240614C00250000 | 2024-05-31 9:55AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240614C00255000 | 2024-05-30 10:06AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI240614C00260000 | 2024-05-24 10:55AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI240614C00280000 | 2024-05-28 2:15PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADI240614C00295000 | 2024-05-28 10:53AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADI240614C00300000 | 2024-05-23 11:41AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240614C00305000 | 2024-05-24 9:38AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240614P00175000 | 2024-05-30 9:35AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADI240614P00180000 | 2024-05-31 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ADI240614P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240614P00195000 | 2024-05-31 1:24PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADI240614P00205000 | 2024-05-31 10:52AM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI240614P00210000 | 2024-05-31 1:52PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADI240614P00215000 | 2024-05-31 1:42PM EDT | 215.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADI240614P00217500 | 2024-05-31 1:42PM EDT | 217.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADI240614P00220000 | 2024-05-31 3:57PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI240614P00222500 | 2024-05-31 10:07AM EDT | 222.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240614P00225000 | 2024-05-31 3:34PM EDT | 225.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240614P00227500 | 2024-05-31 3:54PM EDT | 227.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ADI240614P00230000 | 2024-05-31 3:55PM EDT | 230.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ADI240614P00232500 | 2024-05-31 3:55PM EDT | 232.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ADI240614P00235000 | 2024-05-29 10:52AM EDT | 235.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI240614P00237500 | 2024-05-28 11:44AM EDT | 237.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240614P00240000 | 2024-05-31 12:21PM EDT | 240.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240614P00245000 | 2024-05-24 11:35AM EDT | 245.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADI240614P00265000 | 2024-05-22 11:54AM EDT | 265.00 | 31.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
