Deutsche Märkte schließen in 6 Stunden 11 Minuten
DAX
15.376,47 -10,11 (-0,07%) Euro Stoxx 50
4.174,83 +0,17 (+0,00%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.853,40 -12,70 (-0,68%) EUR/USD
1,0559 -0,0017 (-0,16%) Bitcoin EUR
26.817,11 +1.075,61 (+4,18%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2023-07-13 3:12PM EDT | 70.00 | 130.00 | 112.00 | 116.50 | 0.00 | - | 1 | 1 | 84.88% |
| ADI250117C00075000 | 2023-07-11 3:31PM EDT | 75.00 | 117.20 | 109.70 | 112.70 | 0.00 | - | - | 1 | 85.75% |
| ADI250117C00090000 | 2023-06-14 12:58PM EDT | 90.00 | 106.50 | 103.70 | 106.40 | 0.00 | - | 1 | 6 | 93.21% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2023-08-24 2:36PM EDT | 100.00 | 78.60 | 79.00 | 82.50 | 0.00 | - | 1 | 3 | 52.95% |
| ADI250117C00130000 | 2023-08-14 10:01AM EDT | 130.00 | 64.47 | 56.20 | 57.00 | 0.00 | - | - | 1 | 42.61% |
| ADI250117C00135000 | 2023-09-19 10:05AM EDT | 135.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250117C00140000 | 2023-09-27 11:32AM EDT | 140.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI250117C00145000 | 2023-07-19 1:01PM EDT | 145.00 | 63.60 | 46.00 | 47.70 | 0.00 | - | 2 | 3 | 42.16% |
| ADI250117C00150000 | 2023-07-05 1:59PM EDT | 150.00 | 55.40 | 52.80 | 55.20 | 0.00 | - | 1 | 3 | 55.42% |
| ADI250117C00155000 | 2023-09-27 2:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI250117C00160000 | 2023-08-28 11:02AM EDT | 160.00 | 39.20 | 32.60 | 33.60 | 0.00 | - | 5 | 7 | 33.48% |
| ADI250117C00165000 | 2023-08-28 3:32PM EDT | 165.00 | 35.70 | 29.80 | 30.70 | 0.00 | - | 12 | 84 | 32.96% |
| ADI250117C00170000 | 2023-09-15 3:29PM EDT | 170.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI250117C00175000 | 2023-09-11 9:37AM EDT | 175.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00180000 | 2023-09-25 10:07AM EDT | 180.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADI250117C00185000 | 2023-09-28 12:15PM EDT | 185.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADI250117C00190000 | 2023-09-14 1:20PM EDT | 190.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADI250117C00195000 | 2023-09-28 1:11PM EDT | 195.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ADI250117C00200000 | 2023-09-28 10:07AM EDT | 200.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADI250117C00210000 | 2023-09-29 1:33PM EDT | 210.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| ADI250117C00220000 | 2023-09-29 1:02PM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI250117C00230000 | 2023-09-29 1:01PM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADI250117C00240000 | 2023-08-25 11:13AM EDT | 240.00 | 6.77 | 5.30 | 6.10 | 0.00 | - | 2 | 52 | 28.99% |
| ADI250117C00250000 | 2023-08-10 12:11PM EDT | 250.00 | 8.40 | 4.60 | 5.40 | 0.00 | - | 9 | 18 | 29.90% |
| ADI250117C00260000 | 2023-08-31 3:40PM EDT | 260.00 | 4.70 | 2.90 | 3.20 | 0.00 | - | 1 | 17 | 27.32% |
| ADI250117C00270000 | 2023-08-28 12:04PM EDT | 270.00 | 3.37 | 1.95 | 2.30 | 0.00 | - | 1 | 17 | 26.74% |
| ADI250117C00280000 | 2023-09-29 10:08AM EDT | 280.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ADI250117C00290000 | 2023-09-18 12:41PM EDT | 290.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-08-23 12:58PM EDT | 70.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 72 | 85 | 44.34% |
| ADI250117P00075000 | 2023-08-11 11:19AM EDT | 75.00 | 0.95 | 0.20 | 1.05 | 0.00 | - | 2 | 3 | 44.01% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 41.02% |
| ADI250117P00085000 | 2023-02-09 11:53AM EDT | 85.00 | 2.20 | 0.55 | 3.40 | 0.00 | - | 1 | 2 | 50.46% |
| ADI250117P00090000 | 2023-08-23 9:30AM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADI250117P00095000 | 2023-08-16 11:57AM EDT | 95.00 | 2.25 | 1.15 | 1.60 | 0.00 | - | 1 | 2 | 36.21% |
| ADI250117P00100000 | 2023-08-18 9:31AM EDT | 100.00 | 3.00 | 1.40 | 2.30 | 0.00 | - | 1 | 10 | 36.79% |
| ADI250117P00105000 | 2023-09-27 2:40PM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ADI250117P00110000 | 2023-09-28 12:50PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADI250117P00115000 | 2023-09-29 10:12AM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ADI250117P00120000 | 2023-03-10 1:31PM EDT | 120.00 | 6.00 | 5.40 | 5.90 | 0.00 | - | 5 | 9 | 36.54% |
| ADI250117P00125000 | 2023-09-29 1:52PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI250117P00130000 | 2023-09-27 2:28PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADI250117P00135000 | 2023-08-18 1:01PM EDT | 135.00 | 8.60 | 5.90 | 6.20 | 0.00 | - | 3 | 13 | 29.01% |
| ADI250117P00140000 | 2023-09-14 1:12PM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI250117P00145000 | 2023-09-27 2:30PM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI250117P00150000 | 2023-09-27 2:28PM EDT | 150.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADI250117P00155000 | 2023-09-27 2:28PM EDT | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI250117P00160000 | 2023-09-27 2:36PM EDT | 160.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ADI250117P00165000 | 2023-09-20 9:30AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI250117P00170000 | 2023-09-27 2:30PM EDT | 170.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ADI250117P00175000 | 2023-09-26 10:55AM EDT | 175.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| ADI250117P00180000 | 2023-09-26 12:18PM EDT | 180.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI250117P00185000 | 2023-09-28 9:36AM EDT | 185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117P00190000 | 2023-08-30 10:58AM EDT | 190.00 | 24.50 | 26.30 | 26.90 | 0.00 | - | 11 | 118 | 22.38% |
| ADI250117P00195000 | 2023-08-07 10:38AM EDT | 195.00 | 24.70 | 25.40 | 27.40 | 0.00 | - | 17 | 42 | 18.44% |
| ADI250117P00200000 | 2023-09-29 10:07AM EDT | 200.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI250117P00210000 | 2023-08-02 3:40PM EDT | 210.00 | 30.70 | 34.80 | 36.00 | 0.00 | - | 3 | 4 | 11.99% |
| ADI250117P00220000 | 2023-09-26 2:59PM EDT | 220.00 | 49.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI250117P00240000 | 2023-02-10 11:49AM EDT | 240.00 | 64.50 | 59.60 | 62.00 | 0.00 | - | - | 1 | 0.00% |
