Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.905,60 -1.224,20 (-2,04%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-03-11 11:11AM EDT | 135.00 | 67.70 | 65.30 | 68.70 | 0.00 | - | 3 | 3 | 35.60% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 51.60 | 55.00 | 0.00 | - | 1 | 12 | 43.48% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 47.40 | 51.00 | 0.00 | - | - | 1 | 42.41% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 165.00 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 36.80 | 37.50 | 0.00 | - | 1 | 5 | 35.35% |
| ADI241220C00180000 | 2024-04-19 12:08PM EDT | 180.00 | 21.96 | 33.30 | 34.10 | 0.00 | - | 114 | 115 | 34.82% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 185.00 | 20.40 | 29.50 | 30.60 | 0.00 | - | 25 | 26 | 33.86% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 19.00 | 25.10 | 28.00 | 0.00 | - | 2 | 13 | 34.14% |
| ADI241220C00195000 | 2024-04-24 10:48AM EDT | 195.00 | 23.06 | 23.80 | 24.30 | 0.00 | - | 8 | 56 | 32.35% |
| ADI241220C00200000 | 2024-04-26 12:58PM EDT | 200.00 | 20.89 | 20.00 | 22.90 | +6.99 | +50.29% | 35 | 164 | 33.92% |
| ADI241220C00210000 | 2024-04-26 2:14PM EDT | 210.00 | 16.45 | 16.10 | 16.80 | +1.00 | +6.47% | 1 | 321 | 31.07% |
| ADI241220C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 12.40 | 12.10 | 13.10 | +1.39 | +12.62% | 1 | 57 | 30.82% |
| ADI241220C00230000 | 2024-04-10 3:38PM EDT | 230.00 | 8.10 | 8.80 | 9.40 | 0.00 | - | 7 | 49 | 29.47% |
| ADI241220C00240000 | 2024-04-26 2:48PM EDT | 240.00 | 6.80 | 6.20 | 7.00 | +1.70 | +33.33% | 100 | 26 | 29.19% |
| ADI241220C00250000 | 2024-04-12 10:24AM EDT | 250.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 3 | 23 | 28.45% |
| ADI241220C00260000 | 2024-04-12 10:28AM EDT | 260.00 | 2.95 | 3.20 | 3.50 | 0.00 | - | 2 | 3 | 28.19% |
| ADI241220C00280000 | 2024-03-20 1:41PM EDT | 280.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 23.61% |
| ADI241220C00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.50 | 1.00 | 1.50 | 0.00 | - | 20 | 152 | 29.04% |
| ADI241220C00300000 | 2024-04-10 9:59AM EDT | 300.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 2,102 | 27.72% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.10 | 2.25 | 0.00 | - | 1 | 1 | 52.30% |
| ADI241220P00110000 | 2024-02-22 11:56AM EDT | 110.00 | 0.73 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 40.58% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 40.45% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 37.37% |
| ADI241220P00125000 | 2024-03-25 1:55PM EDT | 125.00 | 1.06 | 0.65 | 0.85 | 0.00 | - | 2 | 2 | 35.25% |
| ADI241220P00130000 | 2024-03-08 11:28AM EDT | 130.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 1 | 6 | 36.17% |
| ADI241220P00135000 | 2024-04-01 12:15PM EDT | 135.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 6 | 6 | 32.41% |
| ADI241220P00140000 | 2024-04-09 10:10AM EDT | 140.00 | 1.49 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 31.64% |
| ADI241220P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 2.37 | 1.65 | 2.10 | 0.00 | - | 2 | 80 | 32.10% |
| ADI241220P00150000 | 2024-03-28 12:58PM EDT | 150.00 | 2.57 | 2.10 | 2.30 | 0.00 | - | 65 | 75 | 30.30% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.30 | 2.85 | 0.00 | - | 1 | 1 | 29.61% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 3.00 | 3.60 | 0.00 | - | 6 | 11 | 29.21% |
| ADI241220P00165000 | 2024-04-22 2:29PM EDT | 165.00 | 6.80 | 4.20 | 4.40 | 0.00 | - | 1 | 56 | 28.58% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 170.00 | 6.40 | 5.00 | 5.60 | 0.00 | - | 17 | 175 | 28.54% |
| ADI241220P00175000 | 2024-04-24 3:47PM EDT | 175.00 | 7.70 | 6.30 | 6.60 | 0.00 | - | 40 | 46 | 27.68% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 180.00 | 9.00 | 7.60 | 8.30 | 0.00 | - | 16 | 444 | 27.87% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 185.00 | 12.10 | 9.10 | 9.70 | 0.00 | - | 3 | 43 | 27.10% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 190.00 | 15.95 | 10.90 | 11.20 | 0.00 | - | 8 | 36 | 26.20% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 195.00 | 13.86 | 12.80 | 13.10 | 0.00 | - | 45 | 572 | 25.63% |
| ADI241220P00200000 | 2024-04-26 12:58PM EDT | 200.00 | 15.29 | 14.90 | 15.30 | -1.61 | -9.53% | 35 | 239 | 25.18% |
| ADI241220P00210000 | 2024-04-24 12:50PM EDT | 210.00 | 23.20 | 19.90 | 20.40 | 0.00 | - | 1 | 6 | 24.27% |
