Deutsche Märkte schließen in 5 Stunden 32 Minuten
DAX
18.336,89 +126,34 (+0,69%) Euro Stoxx 50
4.917,09 +14,49 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.339,90 +3,30 (+0,14%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.414,96 +237,91 (+0,42%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240726C00220000 | 2024-06-20 10:54AM EDT | 220.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240726C00225000 | 2024-06-27 11:22AM EDT | 225.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240726C00230000 | 2024-06-27 11:04AM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ADI240726C00235000 | 2024-06-24 9:30AM EDT | 235.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240726C00240000 | 2024-06-21 1:53PM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240726C00245000 | 2024-06-26 9:58AM EDT | 245.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240726C00250000 | 2024-06-27 10:44AM EDT | 250.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240726C00255000 | 2024-06-25 3:55PM EDT | 255.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ADI240726C00260000 | 2024-06-27 10:44AM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240726P00200000 | 2024-06-14 9:30AM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240726P00205000 | 2024-06-21 1:23PM EDT | 205.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240726P00210000 | 2024-06-27 11:00AM EDT | 210.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ADI240726P00215000 | 2024-06-27 10:29AM EDT | 215.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI240726P00220000 | 2024-06-27 11:00AM EDT | 220.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ADI240726P00225000 | 2024-06-27 2:18PM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| ADI240726P00230000 | 2024-06-24 10:31AM EDT | 230.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI240726P00235000 | 2024-06-27 1:58PM EDT | 235.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
