Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.551,30 +854,61 (+1,39%)
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% |
| ADI250620C00125000 | 2024-05-24 9:30AM EDT | 125.00 | 116.40 | 108.00 | 112.50 | 0.00 | - | 1 | 1 | 64.48% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 100.00 | 104.50 | 0.00 | - | 1 | 0 | 62.79% |
| ADI250620C00150000 | 2024-05-22 3:55PM EDT | 150.00 | 95.42 | 85.50 | 90.00 | 0.00 | - | 3 | 12 | 54.48% |
| ADI250620C00155000 | 2024-05-23 1:43PM EDT | 155.00 | 86.03 | 81.00 | 85.50 | 0.00 | - | - | 1 | 52.49% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 58.70 | 62.00 | 0.00 | - | 2 | 2 | 18.99% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI250620C00180000 | 2024-07-24 3:07PM EDT | 180.00 | 56.55 | 56.70 | 59.70 | 0.00 | - | 1 | 10 | 40.86% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 190.00 | 40.10 | 56.70 | 58.40 | 0.00 | - | 4 | 9 | 47.94% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 37.90 | 40.40 | 0.00 | - | 52 | 114 | 26.49% |
| ADI250620C00200000 | 2024-07-24 9:34AM EDT | 200.00 | 45.00 | 42.70 | 45.50 | 0.00 | - | 2 | 78 | 37.98% |
| ADI250620C00210000 | 2024-06-28 12:25PM EDT | 210.00 | 39.60 | 36.30 | 38.70 | 0.00 | - | 6 | 344 | 36.20% |
| ADI250620C00220000 | 2024-07-19 12:33PM EDT | 220.00 | 35.10 | 30.80 | 34.00 | 0.00 | - | 10 | 59 | 36.46% |
| ADI250620C00230000 | 2024-07-24 11:23AM EDT | 230.00 | 26.30 | 25.90 | 28.10 | 0.00 | - | 15 | 128 | 34.68% |
| ADI250620C00240000 | 2024-07-25 11:11AM EDT | 240.00 | 21.30 | 21.50 | 22.30 | +0.80 | +3.90% | 1 | 161 | 32.48% |
| ADI250620C00250000 | 2024-07-23 2:42PM EDT | 250.00 | 20.50 | 17.70 | 20.30 | 0.00 | - | 15 | 644 | 34.14% |
| ADI250620C00260000 | 2024-07-25 11:09AM EDT | 260.00 | 13.60 | 14.40 | 16.70 | 0.00 | - | 7 | 759 | 33.40% |
| ADI250620C00270000 | 2024-07-25 11:27AM EDT | 270.00 | 11.20 | 11.60 | 14.20 | 0.00 | - | 2 | 231 | 33.49% |
| ADI250620C00280000 | 2024-07-25 11:18AM EDT | 280.00 | 9.30 | 9.40 | 10.90 | 0.00 | - | 3 | 27 | 32.02% |
| ADI250620C00290000 | 2024-06-27 3:26PM EDT | 290.00 | 8.25 | 7.40 | 8.40 | 0.00 | - | 80 | 224 | 31.02% |
| ADI250620C00300000 | 2024-07-24 3:26PM EDT | 300.00 | 6.10 | 5.90 | 8.40 | 0.00 | - | 65 | 56 | 33.35% |
| ADI250620C00310000 | 2024-07-26 11:18AM EDT | 310.00 | 4.50 | 4.70 | 5.10 | -1.00 | -18.18% | 23 | 504 | 29.97% |
| ADI250620C00320000 | 2024-07-24 3:08PM EDT | 320.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 5 | 443 | 29.90% |
| ADI250620C00330000 | 2024-07-24 3:06PM EDT | 330.00 | 3.00 | 2.85 | 4.20 | 0.00 | - | 2 | 56 | 31.87% |
| ADI250620C00350000 | 2024-07-18 12:31PM EDT | 350.00 | 3.20 | 1.70 | 3.30 | 0.00 | - | 1 | 1 | 33.05% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00095000 | 2024-07-17 12:41PM EDT | 95.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 52.28% |
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 57.72% |
| ADI250620P00110000 | 2024-06-07 9:30AM EDT | 110.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 52.34% |
| ADI250620P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 50.04% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 51.87% |
| ADI250620P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 45.85% |
| ADI250620P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| ADI250620P00140000 | 2024-07-24 10:23AM EDT | 140.00 | 1.40 | 0.75 | 2.90 | 0.00 | - | 1 | 5 | 38.74% |
| ADI250620P00145000 | 2024-07-24 2:22PM EDT | 145.00 | 1.90 | 1.70 | 2.10 | 0.00 | - | 2 | 20 | 33.55% |
| ADI250620P00150000 | 2024-07-26 3:28PM EDT | 150.00 | 2.32 | 2.10 | 2.55 | +0.10 | +4.50% | 13 | 141 | 33.08% |
| ADI250620P00155000 | 2024-07-01 9:57AM EDT | 155.00 | 2.68 | 1.60 | 3.00 | 0.00 | - | 12 | 46 | 32.40% |
| ADI250620P00160000 | 2024-07-01 9:49AM EDT | 160.00 | 3.19 | 2.05 | 3.60 | 0.00 | - | 1 | 64 | 31.97% |
| ADI250620P00165000 | 2024-07-05 2:57PM EDT | 165.00 | 3.30 | 2.35 | 4.40 | 0.00 | - | 30 | 273 | 31.81% |
| ADI250620P00170000 | 2024-07-23 3:53PM EDT | 170.00 | 4.10 | 3.20 | 5.00 | 0.00 | - | 4 | 99 | 30.96% |
| ADI250620P00175000 | 2024-07-18 10:06AM EDT | 175.00 | 3.90 | 5.20 | 6.20 | 0.00 | - | 4 | 114 | 31.18% |
| ADI250620P00180000 | 2024-07-19 2:10PM EDT | 180.00 | 5.60 | 6.20 | 7.20 | 0.00 | - | 1 | 136 | 30.73% |
| ADI250620P00185000 | 2024-07-25 11:31AM EDT | 185.00 | 8.20 | 7.30 | 7.90 | 0.00 | - | 3 | 211 | 29.59% |
| ADI250620P00190000 | 2024-07-19 2:10PM EDT | 190.00 | 7.60 | 7.90 | 10.80 | 0.00 | - | 1 | 279 | 31.77% |
| ADI250620P00195000 | 2024-07-19 2:14PM EDT | 195.00 | 8.70 | 8.20 | 10.60 | 0.00 | - | 1 | 238 | 28.94% |
| ADI250620P00200000 | 2024-07-25 12:29PM EDT | 200.00 | 11.70 | 11.20 | 11.80 | 0.00 | - | 2 | 729 | 28.11% |
| ADI250620P00210000 | 2024-07-25 10:50AM EDT | 210.00 | 16.40 | 14.20 | 16.60 | 0.00 | - | 7 | 535 | 29.06% |
| ADI250620P00220000 | 2024-07-25 10:52AM EDT | 220.00 | 20.40 | 17.80 | 19.30 | 0.00 | - | 25 | 83 | 26.54% |
| ADI250620P00230000 | 2024-07-25 10:17AM EDT | 230.00 | 26.35 | 22.80 | 24.00 | 0.00 | - | 2 | 79 | 25.73% |
| ADI250620P00240000 | 2024-07-23 11:36AM EDT | 240.00 | 26.35 | 27.10 | 29.40 | 0.00 | - | 11 | 378 | 24.93% |
| ADI250620P00290000 | 2024-07-18 11:06AM EDT | 290.00 | 56.00 | 64.30 | 67.90 | 0.00 | - | 1 | 1 | 24.46% |
