Deutsche Märkte schließen in 5 Stunden 1 Minuten
DAX
18.329,14 +118,59 (+0,65%) Euro Stoxx 50
4.915,49 +12,89 (+0,26%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.342,70 +6,10 (+0,26%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
57.378,69 +235,95 (+0,41%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705C00210000 | 2024-06-20 12:28PM EDT | 210.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240705C00215000 | 2024-06-24 9:56AM EDT | 215.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240705C00220000 | 2024-06-24 2:38PM EDT | 220.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240705C00225000 | 2024-06-27 3:54PM EDT | 225.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI240705C00227500 | 2024-06-27 3:53PM EDT | 227.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| ADI240705C00230000 | 2024-06-27 3:54PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI240705C00232500 | 2024-06-27 3:29PM EDT | 232.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADI240705C00235000 | 2024-06-26 3:37PM EDT | 235.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240705C00237500 | 2024-06-27 1:55PM EDT | 237.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADI240705C00240000 | 2024-06-27 2:43PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADI240705C00242500 | 2024-06-27 2:22PM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI240705C00245000 | 2024-06-21 10:54AM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240705C00247500 | 2024-06-24 11:46AM EDT | 247.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ADI240705C00250000 | 2024-06-20 9:59AM EDT | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ADI240705C00260000 | 2024-06-26 10:11AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240705C00265000 | 2024-06-18 10:55AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240705C00270000 | 2024-06-26 9:34AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240705C00285000 | 2024-06-18 10:54AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240705C00290000 | 2024-06-18 10:55AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705P00165000 | 2024-06-17 1:42PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240705P00170000 | 2024-06-20 3:53PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240705P00175000 | 2024-06-20 11:06AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240705P00195000 | 2024-06-27 10:22AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240705P00200000 | 2024-06-21 10:42AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240705P00210000 | 2024-06-27 10:04AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240705P00215000 | 2024-06-27 3:55PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI240705P00220000 | 2024-06-27 1:30PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADI240705P00222500 | 2024-06-27 3:55PM EDT | 222.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI240705P00225000 | 2024-06-27 3:57PM EDT | 225.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 1.56% |
| ADI240705P00227500 | 2024-06-27 3:53PM EDT | 227.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI240705P00230000 | 2024-06-27 3:57PM EDT | 230.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADI240705P00232500 | 2024-06-27 3:59PM EDT | 232.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADI240705P00235000 | 2024-06-27 2:43PM EDT | 235.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI240705P00240000 | 2024-06-25 3:32PM EDT | 240.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240705P00245000 | 2024-06-14 3:14PM EDT | 245.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 250.00 | 19.05 | 21.80 | 25.50 | 0.00 | - | 2 | 0 | 68.90% |
