Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.108,49 -61,03 (-0,16%) Gold
2.331,20 -7,70 (-0,33%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
57.575,30 -1.294,23 (-2,20%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:19PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-05-21 3:15PM EDT | 70.00 | 146.88 | 158.70 | 162.20 | 0.00 | - | 1 | 4 | 116.04% |
| ADI250117C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 161.70 | 154.80 | 159.00 | 0.00 | - | 1 | 2 | 119.39% |
| ADI250117C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 143.90 | 135.90 | 139.60 | 0.00 | - | 2 | 6 | 72.44% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.50 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2024-05-24 9:59AM EDT | 115.00 | 123.60 | 116.00 | 120.30 | 0.00 | - | 2 | 3 | 83.55% |
| ADI250117C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 118.30 | 111.10 | 115.50 | 0.00 | - | 2 | 4 | 79.88% |
| ADI250117C00130000 | 2024-05-24 9:30AM EDT | 130.00 | 108.70 | 101.50 | 105.80 | 0.00 | - | 1 | 1 | 73.10% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 54.60 | 55.50 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 98.70 | 91.90 | 96.00 | 0.00 | - | 1 | 29 | 66.53% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 160.00 | 73.50 | 73.20 | 77.50 | 0.00 | - | 1 | 38 | 56.36% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 54.20 | 55.30 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250117C00170000 | 2024-06-10 3:51PM EDT | 170.00 | 70.81 | 61.20 | 62.50 | 0.00 | - | 2 | 79 | 42.55% |
| ADI250117C00175000 | 2024-06-06 12:16PM EDT | 175.00 | 66.60 | 57.00 | 57.70 | 0.00 | - | 27 | 314 | 40.09% |
| ADI250117C00180000 | 2024-06-20 1:03PM EDT | 180.00 | 56.33 | 52.60 | 53.50 | 0.00 | - | 1 | 212 | 39.04% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 185.00 | 54.70 | 48.50 | 49.60 | 0.00 | - | 9 | 83 | 38.47% |
| ADI250117C00190000 | 2024-07-01 10:34AM EDT | 190.00 | 43.83 | 44.50 | 45.00 | 0.00 | - | 1 | 282 | 36.24% |
| ADI250117C00195000 | 2024-06-24 3:50PM EDT | 195.00 | 43.40 | 40.50 | 41.00 | 0.00 | - | 1 | 350 | 35.11% |
| ADI250117C00200000 | 2024-06-26 11:05AM EDT | 200.00 | 38.52 | 36.70 | 37.20 | 0.00 | - | 12 | 1,554 | 34.15% |
| ADI250117C00210000 | 2024-07-01 10:34AM EDT | 210.00 | 29.27 | 29.80 | 30.20 | 0.00 | - | 1 | 1,071 | 32.60% |
| ADI250117C00220000 | 2024-07-02 9:35AM EDT | 220.00 | 24.30 | 23.60 | 24.90 | +1.30 | +5.65% | 1 | 763 | 32.72% |
| ADI250117C00230000 | 2024-07-01 3:46PM EDT | 230.00 | 17.50 | 18.30 | 18.70 | 0.00 | - | 2 | 1,652 | 30.36% |
| ADI250117C00240000 | 2024-07-02 9:30AM EDT | 240.00 | 13.45 | 14.10 | 14.40 | +0.10 | +0.75% | 1 | 534 | 29.78% |
| ADI250117C00250000 | 2024-06-17 3:06PM EDT | 250.00 | 13.20 | 10.50 | 10.80 | 0.00 | - | 11 | 217 | 29.15% |
| ADI250117C00260000 | 2024-06-25 3:29PM EDT | 260.00 | 9.20 | 7.80 | 8.00 | 0.00 | - | 38 | 231 | 28.73% |
| ADI250117C00270000 | 2024-06-25 11:53AM EDT | 270.00 | 6.90 | 5.60 | 5.80 | 0.00 | - | 17 | 237 | 28.33% |
| ADI250117C00280000 | 2024-06-28 10:15AM EDT | 280.00 | 5.14 | 3.90 | 4.20 | 0.00 | - | 1 | 72 | 28.14% |
| ADI250117C00290000 | 2024-06-24 11:17AM EDT | 290.00 | 3.79 | 2.85 | 3.00 | 0.00 | - | 19 | 268 | 27.97% |
| ADI250117C00300000 | 2024-06-24 3:39PM EDT | 300.00 | 2.60 | 1.95 | 2.10 | 0.00 | - | 16 | 99 | 27.77% |
| ADI250117C00310000 | 2024-06-24 11:16AM EDT | 310.00 | 1.90 | 1.35 | 1.50 | 0.00 | - | 4 | 11 | 27.80% |
| ADI250117C00320000 | 2024-06-07 3:33PM EDT | 320.00 | 1.68 | 0.90 | 1.05 | 0.00 | - | 10 | 45 | 27.75% |
| ADI250117C00340000 | 2024-06-14 3:50PM EDT | 340.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | - | 5 | 28.49% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 69.73% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.82% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 71.14% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 69.73% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 59.96% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 66.77% |
| ADI250117P00100000 | 2024-05-22 12:47PM EDT | 100.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 16 | 100 | 50.34% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 56.52% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 50.61% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 500 | 552 | 47.12% |
| ADI250117P00120000 | 2024-06-04 12:15PM EDT | 120.00 | 0.27 | 0.05 | 2.25 | 0.00 | - | 2 | 11 | 50.81% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | 10 | 69 | 39.01% |
| ADI250117P00130000 | 2024-05-23 2:17PM EDT | 130.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 134 | 37.48% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.20 | 0.45 | 0.00 | - | 10 | 98 | 35.89% |
| ADI250117P00140000 | 2024-05-22 3:01PM EDT | 140.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 4 | 606 | 34.82% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 145.00 | 0.68 | 0.50 | 0.65 | 0.00 | - | 1 | 126 | 33.58% |
| ADI250117P00150000 | 2024-05-23 9:42AM EDT | 150.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 219 | 32.64% |
| ADI250117P00155000 | 2024-06-12 10:41AM EDT | 155.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 1 | 266 | 31.84% |
| ADI250117P00160000 | 2024-06-24 11:17AM EDT | 160.00 | 1.02 | 1.05 | 1.20 | 0.00 | - | 1 | 579 | 30.81% |
| ADI250117P00165000 | 2024-06-26 10:08AM EDT | 165.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 297 | 660 | 30.10% |
| ADI250117P00170000 | 2024-06-12 11:35AM EDT | 170.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 1 | 477 | 29.34% |
| ADI250117P00175000 | 2024-06-18 10:46AM EDT | 175.00 | 2.00 | 2.15 | 2.35 | 0.00 | - | 3 | 906 | 28.88% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 180.00 | 3.20 | 2.60 | 2.85 | 0.00 | - | 72 | 512 | 28.10% |
| ADI250117P00185000 | 2024-06-25 1:14PM EDT | 185.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 1 | 903 | 27.76% |
| ADI250117P00190000 | 2024-07-02 11:45AM EDT | 190.00 | 4.13 | 4.10 | 4.40 | -0.17 | -3.95% | 1 | 365 | 27.20% |
| ADI250117P00195000 | 2024-07-02 11:45AM EDT | 195.00 | 5.09 | 5.10 | 5.30 | -0.61 | -10.70% | 1 | 761 | 26.55% |
| ADI250117P00200000 | 2024-06-18 12:52PM EDT | 200.00 | 5.30 | 6.20 | 6.40 | 0.00 | - | 4 | 983 | 26.01% |
| ADI250117P00210000 | 2024-06-20 10:00AM EDT | 210.00 | 8.50 | 9.00 | 9.20 | 0.00 | - | 4 | 360 | 25.05% |
| ADI250117P00220000 | 2024-06-24 10:07AM EDT | 220.00 | 11.80 | 12.60 | 12.80 | 0.00 | - | 75 | 133 | 24.03% |
| ADI250117P00230000 | 2024-07-01 10:34AM EDT | 230.00 | 18.06 | 17.30 | 17.50 | 0.00 | - | 1 | 55 | 23.28% |
| ADI250117P00240000 | 2024-07-01 12:57PM EDT | 240.00 | 24.00 | 22.70 | 23.20 | 0.00 | - | 48 | 212 | 22.54% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 250.00 | 27.00 | 28.90 | 30.30 | 0.00 | - | 21 | 21 | 22.54% |
