Deutsche Märkte schließen in 5 Stunden 11 Minuten
DAX
18.328,70 +118,15 (+0,65%) Euro Stoxx 50
4.913,47 +10,87 (+0,22%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.339,90 +3,30 (+0,14%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
57.360,41 +241,83 (+0,42%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 200.00 | 33.80 | 29.10 | 33.50 | 0.00 | - | 1 | 1 | 317.97% |
| ADI240628C00205000 | 2024-06-17 9:40AM EDT | 205.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240628C00210000 | 2024-06-24 9:58AM EDT | 210.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240628C00212500 | 2024-06-27 9:35AM EDT | 212.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240628C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240628C00220000 | 2024-06-26 10:14AM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240628C00222500 | 2024-06-25 9:33AM EDT | 222.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240628C00225000 | 2024-06-27 3:54PM EDT | 225.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ADI240628C00227500 | 2024-06-27 3:48PM EDT | 227.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| ADI240628C00230000 | 2024-06-27 1:06PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ADI240628C00232500 | 2024-06-27 12:50PM EDT | 232.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ADI240628C00235000 | 2024-06-27 1:34PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADI240628C00237500 | 2024-06-27 3:24PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ADI240628C00240000 | 2024-06-27 3:24PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ADI240628C00242500 | 2024-06-26 11:45AM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADI240628C00245000 | 2024-06-24 2:26PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADI240628C00247500 | 2024-06-21 12:38PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240628C00250000 | 2024-06-21 3:07PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI240628C00252500 | 2024-06-12 10:10AM EDT | 252.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240628C00255000 | 2024-06-25 9:34AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ADI240628C00257500 | 2024-06-25 9:34AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI240628C00265000 | 2024-06-24 9:35AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI240628C00270000 | 2024-06-20 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240628C00275000 | 2024-06-24 9:33AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ADI240628C00280000 | 2024-06-20 10:12AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240628C00285000 | 2024-06-18 9:34AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ADI240628C00290000 | 2024-06-14 12:41PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240628C00295000 | 2024-06-14 12:44PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240628C00300000 | 2024-06-14 12:42PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 330.27% |
| ADI240628P00175000 | 2024-06-17 10:54AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ADI240628P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ADI240628P00185000 | 2024-06-18 10:16AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADI240628P00190000 | 2024-06-20 12:11PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ADI240628P00195000 | 2024-06-21 11:29AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ADI240628P00200000 | 2024-06-24 11:20AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240628P00205000 | 2024-06-27 9:31AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ADI240628P00210000 | 2024-06-25 10:36AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ADI240628P00212500 | 2024-06-26 3:50PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADI240628P00215000 | 2024-06-27 10:59AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240628P00217500 | 2024-06-27 10:05AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI240628P00220000 | 2024-06-26 1:20PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ADI240628P00222500 | 2024-06-27 2:51PM EDT | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADI240628P00225000 | 2024-06-27 2:05PM EDT | 225.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ADI240628P00227500 | 2024-06-27 3:58PM EDT | 227.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ADI240628P00230000 | 2024-06-27 3:10PM EDT | 230.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| ADI240628P00232500 | 2024-06-27 3:59PM EDT | 232.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ADI240628P00235000 | 2024-06-27 3:33PM EDT | 235.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ADI240628P00237500 | 2024-06-27 2:52PM EDT | 237.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240628P00240000 | 2024-06-25 3:32PM EDT | 240.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240628P00242500 | 2024-06-27 2:49PM EDT | 242.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240628P00245000 | 2024-06-27 3:30PM EDT | 245.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI240628P00247500 | 2024-06-24 3:57PM EDT | 247.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
