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
58.906,93 -1.282,23 (-2,13%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 72.00 | 75.70 | +0.72 | +1.03% | 1 | 1 | 44.71% |
| ADI250620C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 61.55 | 61.20 | 64.00 | +4.42 | +7.74% | 12 | 3 | 42.36% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 49.90 | 51.20 | 0.00 | - | 2 | 2 | 37.35% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 46.40 | 47.70 | 0.00 | - | 2 | 2 | 36.68% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 180.00 | 28.60 | 38.10 | 42.70 | 0.00 | - | 1 | 8 | 37.55% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 190.00 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 28.65% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 30.90 | 33.90 | 0.00 | - | 52 | 114 | 35.87% |
| ADI250620C00200000 | 2024-04-23 11:33AM EDT | 200.00 | 21.50 | 28.30 | 30.90 | 0.00 | - | 2 | 71 | 34.96% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 210.00 | 17.71 | 23.40 | 24.30 | 0.00 | - | 65 | 335 | 32.07% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 220.00 | 12.80 | 19.40 | 21.70 | 0.00 | - | 1 | 22 | 33.25% |
| ADI250620C00230000 | 2024-04-18 1:50PM EDT | 230.00 | 11.00 | 14.90 | 17.00 | 0.00 | - | 3 | 72 | 31.42% |
| ADI250620C00240000 | 2024-01-24 4:47PM EDT | 240.00 | 12.60 | 8.60 | 9.10 | 0.00 | - | - | 3 | 24.82% |
| ADI250620C00250000 | 2024-03-19 1:11PM EDT | 250.00 | 7.40 | 6.60 | 7.30 | 0.00 | - | 1 | 2 | 25.05% |
| ADI250620C00260000 | 2024-02-15 12:14PM EDT | 260.00 | 5.10 | 6.70 | 7.50 | 0.00 | - | 20 | 20 | 27.78% |
| ADI250620C00270000 | 2024-04-24 12:19PM EDT | 270.00 | 5.50 | 6.00 | 6.90 | 0.00 | - | 1 | 2 | 29.13% |
| ADI250620C00280000 | 2024-04-26 1:58PM EDT | 280.00 | 5.22 | 4.90 | 5.40 | +0.92 | +21.40% | 1 | 7 | 28.73% |
| ADI250620C00290000 | 2024-04-17 11:34AM EDT | 290.00 | 2.95 | 3.80 | 4.30 | 0.00 | - | 1 | 2 | 28.57% |
| ADI250620C00300000 | 2024-03-07 12:59PM EDT | 300.00 | 3.10 | 2.50 | 2.95 | 0.00 | - | - | 1 | 27.37% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 45.88% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 40.36% |
| ADI250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 1.70 | 2.20 | 0.00 | - | 1 | 2 | 32.83% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 135.00 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 32.23% |
| ADI250620P00140000 | 2024-02-13 2:29PM EDT | 140.00 | 6.70 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 33.52% |
| ADI250620P00145000 | 2024-04-12 9:30AM EDT | 145.00 | 5.00 | 3.80 | 4.50 | 0.00 | - | 1 | 14 | 30.48% |
| ADI250620P00150000 | 2024-02-23 11:57AM EDT | 150.00 | 7.10 | 5.70 | 6.40 | 0.00 | - | 120 | 121 | 32.17% |
| ADI250620P00155000 | 2024-02-23 1:04PM EDT | 155.00 | 8.20 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 31.80% |
| ADI250620P00160000 | 2024-02-21 1:53PM EDT | 160.00 | 9.30 | 7.80 | 9.20 | 0.00 | - | - | 2 | 32.23% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 165.00 | 10.32 | 7.50 | 8.30 | 0.00 | - | 130 | 215 | 28.26% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 170.00 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 30.63% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 175.00 | 13.60 | 10.10 | 10.80 | 0.00 | - | 37 | 101 | 27.01% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 180.00 | 15.40 | 11.60 | 12.40 | 0.00 | - | 62 | 77 | 26.60% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 185.00 | 17.14 | 13.30 | 14.00 | 0.00 | - | 1 | 34 | 25.99% |
| ADI250620P00190000 | 2024-04-24 10:54AM EDT | 190.00 | 16.30 | 15.00 | 15.70 | 0.00 | - | 5 | 47 | 25.31% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 195.00 | 18.50 | 17.00 | 17.70 | 0.00 | - | 14 | 44 | 24.81% |
| ADI250620P00200000 | 2024-04-24 1:03PM EDT | 200.00 | 21.98 | 19.20 | 19.90 | 0.00 | - | 2 | 167 | 24.35% |
