Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,1862%) BTC-EUR
19.557,40 -299,49 (-1,51%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216C00105000 | 2022-07-01 10:11AM EDT | 105.00 | 40.10 | 70.70 | 73.20 | 0.00 | - | - | 0 | 253.42% |
| ADI221216C00140000 | 2022-07-19 2:00PM EDT | 140.00 | 27.10 | 37.60 | 39.30 | 0.00 | - | - | 23 | 155.73% |
| ADI221216C00145000 | 2022-07-18 1:56PM EDT | 145.00 | 19.28 | 33.30 | 35.30 | 0.00 | - | - | 30 | 145.86% |
| ADI221216C00150000 | 2022-08-05 9:56AM EDT | 150.00 | 30.00 | 29.70 | 30.70 | 0.00 | - | - | 141 | 136.15% |
| ADI221216C00155000 | 2022-08-11 10:41AM EDT | 155.00 | 27.60 | 25.90 | 26.40 | +0.90 | +3.37% | 3 | 214 | 126.51% |
| ADI221216C00160000 | 2022-08-08 10:37AM EDT | 160.00 | 23.80 | 22.20 | 22.80 | 0.00 | - | 2 | 80 | 118.19% |
| ADI221216C00165000 | 2022-08-09 11:08AM EDT | 165.00 | 16.65 | 18.80 | 19.50 | 0.00 | - | 49 | 228 | 110.68% |
| ADI221216C00170000 | 2022-08-05 1:05PM EDT | 170.00 | 17.00 | 15.70 | 16.20 | 0.00 | - | 7 | 392 | 103.26% |
| ADI221216C00175000 | 2022-08-11 2:13PM EDT | 175.00 | 13.00 | 12.80 | 13.40 | +2.30 | +21.50% | 13 | 425 | 96.62% |
| ADI221216C00180000 | 2022-08-11 2:34PM EDT | 180.00 | 10.50 | 10.30 | 10.60 | +2.40 | +29.63% | 23 | 651 | 90.05% |
| ADI221216C00185000 | 2022-08-11 12:36PM EDT | 185.00 | 8.45 | 8.10 | 8.60 | +0.25 | +3.05% | 12 | 207 | 84.99% |
| ADI221216C00190000 | 2022-08-11 2:31PM EDT | 190.00 | 6.61 | 6.40 | 6.60 | +1.47 | +28.60% | 21 | 734 | 80.13% |
| ADI221216C00195000 | 2022-08-11 2:08PM EDT | 195.00 | 5.00 | 4.80 | 5.10 | +1.20 | +31.58% | 52 | 549 | 75.71% |
| ADI221216C00200000 | 2022-08-10 3:44PM EDT | 200.00 | 3.60 | 3.60 | 3.90 | +1.05 | +41.18% | 2 | 488 | 72.12% |
| ADI221216C00210000 | 2022-08-10 11:39AM EDT | 210.00 | 2.10 | 1.90 | 2.15 | +0.70 | +50.00% | 3 | 21 | 65.91% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221216P00090000 | 2022-08-03 2:30PM EDT | 90.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 52.30% |
| ADI221216P00095000 | 2022-07-06 9:47AM EDT | 95.00 | 1.45 | 0.10 | 0.80 | 0.00 | - | - | 2 | 55.13% |
| ADI221216P00100000 | 2022-07-08 11:18AM EDT | 100.00 | 1.40 | 0.20 | 0.90 | 0.00 | - | - | 5 | 50.39% |
| ADI221216P00110000 | 2022-07-18 1:45PM EDT | 110.00 | 1.65 | 0.35 | 1.00 | 0.00 | - | - | 15 | 39.62% |
| ADI221216P00115000 | 2022-08-11 12:25PM EDT | 115.00 | 0.80 | 0.80 | 1.15 | -1.45 | -64.44% | 1 | 408 | 35.21% |
| ADI221216P00120000 | 2022-08-03 9:54AM EDT | 120.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 1 | 127 | 28.96% |
| ADI221216P00125000 | 2022-08-08 1:45PM EDT | 125.00 | 1.40 | 1.25 | 1.35 | 0.00 | - | - | 185 | 24.85% |
| ADI221216P00130000 | 2022-08-09 12:35PM EDT | 130.00 | 2.25 | 1.60 | 1.70 | 0.00 | - | 5 | 136 | 20.64% |
| ADI221216P00135000 | 2022-08-10 2:13PM EDT | 135.00 | 2.15 | 2.05 | 2.15 | -0.55 | -20.37% | 3 | 262 | 15.81% |
| ADI221216P00140000 | 2022-08-11 10:21AM EDT | 140.00 | 2.45 | 2.60 | 2.70 | -1.15 | -31.94% | 26 | 87 | 9.27% |
| ADI221216P00145000 | 2022-08-10 9:34AM EDT | 145.00 | 3.81 | 3.30 | 3.50 | -0.19 | -4.75% | 2 | 1,311 | 0.00% |
| ADI221216P00150000 | 2022-08-09 2:08PM EDT | 150.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 1 | 149 | 0.00% |
| ADI221216P00155000 | 2022-08-11 2:13PM EDT | 155.00 | 5.30 | 5.20 | 5.40 | -1.00 | -15.87% | 1 | 152 | 0.00% |
| ADI221216P00160000 | 2022-08-11 2:05PM EDT | 160.00 | 6.60 | 6.50 | 6.70 | -1.40 | -17.50% | 5 | 288 | 0.00% |
| ADI221216P00165000 | 2022-08-11 10:56AM EDT | 165.00 | 7.60 | 8.10 | 8.30 | -2.40 | -24.00% | 9 | 160 | 0.00% |
| ADI221216P00170000 | 2022-08-10 9:47AM EDT | 170.00 | 11.00 | 9.90 | 10.10 | -1.20 | -9.84% | 2 | 1,951 | 0.00% |
| ADI221216P00175000 | 2022-08-11 10:13AM EDT | 175.00 | 11.30 | 11.90 | 12.30 | -4.40 | -28.03% | 1 | 47 | 0.00% |
| ADI221216P00180000 | 2022-08-11 1:02PM EDT | 180.00 | 14.40 | 14.50 | 14.80 | -2.25 | -13.51% | 32 | 61 | 0.00% |
| ADI221216P00185000 | 2022-08-03 12:41PM EDT | 185.00 | 17.40 | 17.20 | 17.60 | 0.00 | - | - | 3 | 0.00% |
| ADI221216P00190000 | 2022-08-03 10:35AM EDT | 190.00 | 22.10 | 19.00 | 20.80 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
