Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.465,55 -23,20 (-0,09%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 100.00 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 99.19% |
| ADI240621C00130000 | 2023-08-23 12:06PM EDT | 130.00 | 54.00 | 50.50 | 52.40 | 0.00 | - | 2 | 51 | 45.28% |
| ADI240621C00140000 | 2023-09-26 2:10PM EDT | 140.00 | 40.59 | 41.80 | 43.00 | 0.00 | - | 2 | 16 | 39.36% |
| ADI240621C00145000 | 2023-08-02 3:23PM EDT | 145.00 | 55.54 | 45.40 | 46.50 | 0.00 | - | - | 1 | 52.70% |
| ADI240621C00155000 | 2023-08-16 11:13AM EDT | 155.00 | 35.50 | 33.90 | 34.30 | 0.00 | - | 9 | 9 | 40.92% |
| ADI240621C00160000 | 2023-09-29 1:13PM EDT | 160.00 | 27.60 | 27.60 | 28.20 | +1.60 | +6.15% | 1 | 11 | 34.74% |
| ADI240621C00165000 | 2023-09-29 1:02PM EDT | 165.00 | 24.50 | 24.30 | 25.00 | +1.50 | +6.52% | 2 | 15 | 33.86% |
| ADI240621C00170000 | 2023-08-21 2:21PM EDT | 170.00 | 25.27 | 21.90 | 22.70 | 0.00 | - | 1 | 175 | 34.24% |
| ADI240621C00175000 | 2023-09-14 1:16PM EDT | 175.00 | 21.45 | 18.50 | 19.20 | 0.00 | - | 6 | 88 | 32.22% |
| ADI240621C00180000 | 2023-09-27 11:47AM EDT | 180.00 | 15.00 | 16.00 | 16.50 | 0.00 | - | 1 | 406 | 31.27% |
| ADI240621C00185000 | 2023-09-28 11:24AM EDT | 185.00 | 14.60 | 13.80 | 14.30 | 0.00 | - | 3 | 74 | 30.82% |
| ADI240621C00190000 | 2023-09-27 11:44AM EDT | 190.00 | 11.00 | 11.70 | 12.20 | 0.00 | - | 1 | 276 | 30.20% |
| ADI240621C00195000 | 2023-09-14 12:32PM EDT | 195.00 | 11.50 | 9.80 | 10.30 | 0.00 | - | 14 | 114 | 29.59% |
| ADI240621C00200000 | 2023-09-22 9:50AM EDT | 200.00 | 8.70 | 8.20 | 8.70 | 0.00 | - | 10 | 220 | 29.16% |
| ADI240621C00210000 | 2023-09-29 3:51PM EDT | 210.00 | 6.00 | 5.60 | 6.00 | -0.66 | -9.91% | 1 | 2,317 | 28.24% |
| ADI240621C00220000 | 2023-09-27 1:25PM EDT | 220.00 | 3.55 | 3.70 | 4.10 | 0.00 | - | 1 | 1,529 | 27.67% |
| ADI240621C00230000 | 2023-09-18 10:51AM EDT | 230.00 | 3.00 | 2.45 | 2.70 | 0.00 | - | 5 | 1,177 | 27.08% |
| ADI240621C00240000 | 2023-09-15 10:38AM EDT | 240.00 | 1.95 | 1.60 | 1.80 | 0.00 | - | 1 | 207 | 26.81% |
| ADI240621C00250000 | 2023-08-22 2:47PM EDT | 250.00 | 2.15 | 0.95 | 1.10 | 0.00 | - | 2 | 74 | 26.18% |
| ADI240621C00260000 | 2023-09-21 10:11AM EDT | 260.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1 | 132 | 26.93% |
| ADI240621C00270000 | 2023-08-07 11:39AM EDT | 270.00 | 2.14 | 0.70 | 0.95 | 0.00 | - | 1 | 13 | 29.51% |
| ADI240621C00280000 | 2023-09-12 3:42PM EDT | 280.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 9 | 68 | 27.60% |
| ADI240621C00290000 | 2023-08-21 3:25PM EDT | 290.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 3 | 40 | 29.74% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00090000 | 2023-09-14 12:35PM EDT | 90.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 10 | 135 | 41.99% |
| ADI240621P00095000 | 2023-08-28 9:30AM EDT | 95.00 | 0.65 | 0.40 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADI240621P00100000 | 2023-09-14 12:35PM EDT | 100.00 | 0.65 | 0.60 | 0.85 | 0.00 | - | 10 | 117 | 39.16% |
| ADI240621P00105000 | 2023-07-10 12:07PM EDT | 105.00 | 1.10 | 1.00 | 1.45 | 0.00 | - | 10 | 17 | 40.66% |
| ADI240621P00110000 | 2023-08-08 9:46AM EDT | 110.00 | 1.50 | 0.80 | 1.60 | 0.00 | - | 1 | 7 | 38.48% |
| ADI240621P00115000 | 2023-09-08 9:47AM EDT | 115.00 | 1.48 | 1.40 | 1.60 | 0.00 | - | 1 | 63 | 35.45% |
| ADI240621P00120000 | 2023-08-23 9:47AM EDT | 120.00 | 2.60 | 1.60 | 2.10 | 0.00 | - | 5 | 27 | 34.96% |
| ADI240621P00125000 | 2023-09-28 9:48AM EDT | 125.00 | 2.58 | 2.20 | 2.40 | 0.00 | - | 25 | 65 | 33.25% |
| ADI240621P00130000 | 2023-09-28 11:08AM EDT | 130.00 | 3.00 | 2.70 | 3.00 | 0.00 | - | 1 | 116 | 32.48% |
| ADI240621P00135000 | 2023-09-14 3:59PM EDT | 135.00 | 2.90 | 3.40 | 3.70 | 0.00 | - | 21 | 36 | 31.67% |
| ADI240621P00140000 | 2023-09-29 11:18AM EDT | 140.00 | 4.20 | 4.10 | 4.40 | +0.40 | +10.53% | 1 | 93 | 30.54% |
| ADI240621P00145000 | 2023-09-18 10:53AM EDT | 145.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 4 | 687 | 29.87% |
| ADI240621P00150000 | 2023-09-15 2:10PM EDT | 150.00 | 5.61 | 6.10 | 6.50 | 0.00 | - | 100 | 626 | 29.07% |
| ADI240621P00155000 | 2023-09-15 2:09PM EDT | 155.00 | 6.75 | 7.30 | 7.80 | 0.00 | - | 75 | 583 | 28.33% |
| ADI240621P00160000 | 2023-09-21 2:42PM EDT | 160.00 | 9.12 | 8.80 | 9.20 | 0.00 | - | 2 | 538 | 27.42% |
| ADI240621P00165000 | 2023-09-27 10:00AM EDT | 165.00 | 11.80 | 10.40 | 10.90 | 0.00 | - | 8 | 486 | 26.71% |
| ADI240621P00170000 | 2023-09-25 10:57AM EDT | 170.00 | 13.10 | 12.30 | 12.80 | 0.00 | - | 1 | 593 | 25.95% |
| ADI240621P00175000 | 2023-09-26 11:55AM EDT | 175.00 | 15.00 | 14.40 | 15.00 | -1.10 | -6.83% | 10 | 139 | 25.30% |
| ADI240621P00180000 | 2023-09-21 11:42AM EDT | 180.00 | 16.80 | 16.80 | 17.30 | 0.00 | - | 7 | 235 | 24.39% |
| ADI240621P00185000 | 2023-09-07 12:06PM EDT | 185.00 | 18.70 | 19.50 | 20.00 | 0.00 | - | 8 | 154 | 23.73% |
| ADI240621P00190000 | 2023-08-31 2:42PM EDT | 190.00 | 19.70 | 22.20 | 22.90 | 0.00 | - | 11 | 239 | 22.94% |
| ADI240621P00195000 | 2023-08-10 3:35PM EDT | 195.00 | 22.90 | 24.20 | 25.40 | 0.00 | - | 1 | 25 | 20.87% |
| ADI240621P00200000 | 2023-08-01 11:27AM EDT | 200.00 | 18.10 | 25.30 | 27.80 | 0.00 | - | 8 | 44 | 17.62% |
| ADI240621P00210000 | 2023-09-29 1:54PM EDT | 210.00 | 37.15 | 36.50 | 37.40 | +4.45 | +13.61% | 50 | 1,640 | 20.27% |
| ADI240621P00220000 | 2023-09-07 2:30PM EDT | 220.00 | 41.82 | 45.10 | 46.00 | 0.00 | - | 947 | 617 | 18.84% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 230.00 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 0.00% |
