Deutsche Märkte schließen in 6 Stunden 17 Minuten
DAX
15.300,27 -176,16 (-1,14%) Euro Stoxx 50
4.197,01 -60,97 (-1,43%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.884,70 +8,10 (+0,43%) EUR/USD
1,0774 -0,0023 (-0,2155%) BTC-EUR
21.218,37 -655,94 (-3,00%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230317C00155000 | 2022-07-21 2:59PM EST | 155.00 | 23.30 | 29.30 | 30.30 | 0.00 | - | - | 33 | 68.18% |
| ADI230317C00160000 | 2022-07-15 12:19PM EST | 160.00 | 15.32 | 26.30 | 27.20 | 0.00 | - | - | 87 | 69.78% |
| ADI230317C00165000 | 2022-08-03 11:34AM EST | 165.00 | 23.41 | 23.10 | 23.70 | 0.00 | - | 37 | 72 | 68.54% |
| ADI230317C00170000 | 2022-08-04 2:26PM EST | 170.00 | 21.12 | 20.00 | 20.80 | 0.00 | - | - | 170 | 67.86% |
| ADI230317C00175000 | 2022-07-21 10:43AM EST | 175.00 | 11.97 | 17.00 | 18.50 | 0.00 | - | - | 3 | 67.62% |
| ADI230317C00180000 | 2022-08-11 12:31PM EST | 180.00 | 15.30 | 14.50 | 16.10 | +2.70 | +21.43% | 1 | 122 | 67.17% |
| ADI230317C00185000 | 2022-08-09 10:33AM EST | 185.00 | 11.10 | 12.80 | 13.70 | 0.00 | - | 90 | 198 | 67.38% |
| ADI230317C00190000 | 2022-08-11 11:28AM EST | 190.00 | 10.80 | 10.20 | 11.30 | 0.00 | - | 13 | 53 | 64.65% |
| ADI230317C00195000 | 2022-08-11 11:23AM EST | 195.00 | 9.00 | 9.10 | 9.70 | 0.00 | - | 18 | 8 | 65.89% |
| ADI230317C00200000 | 2022-08-11 11:17AM EST | 200.00 | 7.50 | 7.30 | 7.80 | +1.60 | +27.12% | 14 | 84 | 63.96% |
| ADI230317C00210000 | 2022-08-03 9:13AM EST | 210.00 | 4.40 | 4.80 | 5.20 | 0.00 | - | 1 | 17 | 62.48% |
| ADI230317C00220000 | 2022-08-02 11:50AM EST | 220.00 | 2.15 | 3.00 | 3.40 | 0.00 | - | 10 | 0 | 61.24% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230317P00080000 | 2022-08-02 11:47AM EST | 80.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 1 | 1 | 124.81% |
| ADI230317P00115000 | 2022-07-21 2:07PM EST | 115.00 | 2.70 | 0.95 | 2.10 | 0.00 | - | - | 2 | 93.53% |
| ADI230317P00120000 | 2022-08-02 8:30AM EST | 120.00 | 2.95 | 1.30 | 2.60 | 0.00 | - | 1 | 1 | 91.70% |
| ADI230317P00125000 | 2022-07-25 1:33PM EST | 125.00 | 4.64 | 1.75 | 2.85 | 0.00 | - | - | 94 | 88.17% |
| ADI230317P00130000 | 2022-07-25 2:09PM EST | 130.00 | 5.50 | 3.20 | 3.50 | 0.00 | - | - | 444 | 90.60% |
| ADI230317P00135000 | 2022-07-22 12:18PM EST | 135.00 | 6.30 | 3.90 | 4.20 | 0.00 | - | - | 42 | 88.37% |
| ADI230317P00140000 | 2022-07-28 10:44AM EST | 140.00 | 6.00 | 4.10 | 6.40 | 0.00 | - | - | 21 | 88.84% |
| ADI230317P00145000 | 2022-07-15 11:04AM EST | 145.00 | 10.74 | 5.70 | 6.00 | 0.00 | - | - | 800 | 84.31% |
| ADI230317P00150000 | 2022-07-27 9:29AM EST | 150.00 | 9.40 | 6.90 | 7.30 | 0.00 | - | - | 29 | 83.14% |
| ADI230317P00155000 | 2022-08-08 8:30AM EST | 155.00 | 8.15 | 8.30 | 8.60 | 0.00 | - | - | 56 | 81.57% |
| ADI230317P00160000 | 2022-08-05 2:39PM EST | 160.00 | 9.70 | 9.80 | 10.20 | 0.00 | - | - | 20 | 80.12% |
| ADI230317P00165000 | 2022-08-09 11:29AM EST | 165.00 | 14.04 | 11.60 | 12.00 | 0.00 | - | 35 | 50 | 78.96% |
| ADI230317P00170000 | 2022-08-09 11:03AM EST | 170.00 | 15.88 | 13.60 | 14.30 | 0.00 | - | 2 | 922 | 78.47% |
| ADI230317P00175000 | 2022-08-05 12:04PM EST | 175.00 | 15.30 | 15.30 | 16.60 | 0.00 | - | - | 0 | 76.37% |
| ADI230317P00180000 | 2022-08-08 2:40PM EST | 180.00 | 18.50 | 17.80 | 19.00 | 0.00 | - | - | 150 | 75.34% |
