Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.207,71 +138,23 (+0,51%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220603C00150000 | 2022-05-20 3:22PM EDT | 150.00 | 10.50 | 15.70 | 18.70 | 0.00 | - | 2 | 0 | 79.74% |
| ADI220603C00155000 | 2022-05-26 12:46PM EDT | 155.00 | 9.60 | 11.70 | 13.90 | 0.00 | - | 10 | 27 | 66.55% |
| ADI220603C00157500 | 2022-05-26 3:03PM EDT | 157.50 | 7.87 | 9.50 | 11.20 | 0.00 | - | 1 | 1 | 54.13% |
| ADI220603C00160000 | 2022-05-26 3:48PM EDT | 160.00 | 5.80 | 7.60 | 8.30 | 0.00 | - | 11 | 31 | 38.28% |
| ADI220603C00162500 | 2022-05-27 1:56PM EDT | 162.50 | 5.00 | 5.70 | 7.30 | +0.40 | +8.70% | 4 | 24 | 51.10% |
| ADI220603C00165000 | 2022-05-27 3:11PM EDT | 165.00 | 4.35 | 3.80 | 4.30 | +1.65 | +61.11% | 29 | 266 | 33.45% |
| ADI220603C00167500 | 2022-05-27 3:03PM EDT | 167.50 | 2.52 | 2.30 | 2.90 | +0.44 | +21.15% | 29 | 36 | 33.55% |
| ADI220603C00170000 | 2022-05-27 3:57PM EDT | 170.00 | 1.50 | 1.30 | 1.90 | +0.35 | +30.43% | 43 | 94 | 34.35% |
| ADI220603C00172500 | 2022-05-27 2:42PM EDT | 172.50 | 0.65 | 0.55 | 1.05 | 0.00 | - | 67 | 119 | 33.01% |
| ADI220603C00175000 | 2022-05-27 3:47PM EDT | 175.00 | 0.25 | 0.20 | 1.05 | -0.05 | -16.67% | 21 | 32 | 41.31% |
| ADI220603C00177500 | 2022-05-19 3:53PM EDT | 177.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 54 | 33.30% |
| ADI220603C00180000 | 2022-05-26 1:48PM EDT | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 94 | 35.69% |
| ADI220603C00185000 | 2022-05-18 1:23PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 20 | 48.15% |
| ADI220603C00190000 | 2022-05-26 9:47AM EDT | 190.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 51.27% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220603P00095000 | 2022-05-16 12:10AM EDT | 95.00 | 0.20 | - | 0.10 | 0.00 | - | - | 8 | 189.45% |
| ADI220603P00125000 | 2022-05-16 12:10AM EDT | 125.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | - | 20 | 145.70% |
| ADI220603P00130000 | 2022-05-10 3:47PM EDT | 130.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 20 | 38 | 129.69% |
| ADI220603P00135000 | 2022-05-12 10:02AM EDT | 135.00 | 2.02 | 0.00 | 1.45 | 0.00 | - | 1 | 75 | 115.87% |
| ADI220603P00140000 | 2022-05-25 12:34PM EDT | 140.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 74 | 87.60% |
| ADI220603P00145000 | 2022-05-23 11:28AM EDT | 145.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 63 | 166 | 62.40% |
| ADI220603P00146000 | 2022-05-25 2:35PM EDT | 146.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 64.16% |
| ADI220603P00150000 | 2022-05-26 2:39PM EDT | 150.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 11 | 32 | 50.00% |
| ADI220603P00152500 | 2022-05-26 1:37PM EDT | 152.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 51.81% |
| ADI220603P00155000 | 2022-05-27 3:44PM EDT | 155.00 | 0.23 | 0.05 | 0.70 | -0.45 | -66.18% | 3 | 76 | 53.32% |
| ADI220603P00160000 | 2022-05-27 3:42PM EDT | 160.00 | 0.60 | 0.50 | 0.80 | -1.03 | -63.19% | 23 | 99 | 39.21% |
| ADI220603P00162500 | 2022-05-27 11:26AM EDT | 162.50 | 1.55 | 0.90 | 1.25 | -1.10 | -41.51% | 2 | 5 | 37.35% |
| ADI220603P00165000 | 2022-05-27 3:50PM EDT | 165.00 | 2.30 | 1.45 | 2.65 | -1.65 | -41.77% | 4 | 27 | 44.56% |
| ADI220603P00195000 | 2022-05-03 9:45AM EDT | 195.00 | 38.80 | 26.10 | 29.40 | 0.00 | - | 1 | 2 | 69.82% |
| ADI220603P00205000 | 2022-05-03 9:45AM EDT | 205.00 | 48.80 | 36.20 | 39.70 | 0.00 | - | - | 1 | 96.68% |
| ADI220603P00210000 | 2022-05-03 11:17AM EDT | 210.00 | 52.50 | 41.70 | 44.70 | 0.00 | - | 2 | 3 | 114.94% |
| ADI220603P00215000 | 2022-04-29 10:19AM EDT | 215.00 | 57.80 | 46.50 | 49.80 | 0.00 | - | 1 | 1 | 122.07% |
| ADI220603P00220000 | 2022-05-03 9:45AM EDT | 220.00 | 63.80 | 51.80 | 54.80 | 0.00 | - | - | 1 | 136.04% |
| ADI220603P00225000 | 2022-05-03 12:55PM EDT | 225.00 | 67.00 | 56.40 | 59.90 | 0.00 | - | 2 | 4 | 138.82% |
© 2022 Yahoo. Alle Rechte vorbehalten.
