Deutsche Märkte geschlossen
DAX
15.100,13 -180,73 (-1,18%) Euro Stoxx 50
4.063,06 -46,45 (-1,13%) Dow Jones 30
34.629,65 -506,29 (-1,44%) Gold
1.775,80 -9,40 (-0,53%) dólar/euro
1,1319 +0,0026 (+0,23%) BTC-EUR
51.362,89 -890,76 (-1,70%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EST. Markt geöffnet.
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI211203C00165000 | 2021-11-26 10:52AM EST | 165.00 | 14.03 | 13.40 | 16.50 | 0.00 | - | 1 | 2 | 71.19% |
| ADI211203C00170000 | 2021-11-04 10:38AM EST | 170.00 | 11.00 | 9.30 | 13.00 | 0.00 | - | 1 | 15 | 83.74% |
| ADI211203C00175000 | 2021-11-29 3:34PM EST | 175.00 | 8.05 | 5.30 | 7.30 | 0.00 | - | 11 | 78 | 49.56% |
| ADI211203C00177500 | 2021-11-29 11:53AM EST | 177.50 | 4.24 | 3.40 | 4.80 | 0.00 | - | 33 | 9 | 37.92% |
| ADI211203C00180000 | 2021-11-30 12:33PM EST | 180.00 | 2.05 | 1.85 | 4.00 | -0.70 | -25.45% | 44 | 259 | 47.46% |
| ADI211203C00182500 | 2021-11-30 1:01PM EST | 182.50 | 0.80 | 0.90 | 2.05 | -1.30 | -61.90% | 92 | 62 | 37.04% |
| ADI211203C00185000 | 2021-11-30 11:02AM EST | 185.00 | 0.62 | 0.30 | 0.60 | -1.08 | -63.53% | 12 | 150 | 26.78% |
| ADI211203C00187500 | 2021-11-30 10:43AM EST | 187.50 | 0.41 | 0.10 | 0.35 | -0.19 | -31.67% | 9 | 38 | 29.88% |
| ADI211203C00190000 | 2021-11-30 10:01AM EST | 190.00 | 0.32 | 0.00 | 0.20 | +0.02 | +6.67% | 1 | 210 | 32.32% |
| ADI211203C00192500 | 2021-11-30 10:02AM EST | 192.50 | 0.10 | 0.00 | 0.20 | -0.09 | -47.37% | 2 | 40 | 38.67% |
| ADI211203C00195000 | 2021-11-30 9:55AM EST | 195.00 | 0.10 | 0.05 | 0.30 | +0.04 | +66.67% | 10 | 66 | 48.98% |
| ADI211203C00197500 | 2021-11-26 9:35AM EST | 197.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 50.68% |
| ADI211203C00200000 | 2021-11-24 3:27PM EST | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 114 | 58.89% |
| ADI211203C00202500 | 2021-11-22 11:20AM EST | 202.50 | 0.67 | 0.00 | 4.80 | 0.00 | - | 1 | 82 | 119.92% |
| ADI211203C00205000 | 2021-11-23 9:41AM EST | 205.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 49 | 68.56% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI211203P00140000 | 2021-11-22 9:54AM EST | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 218.60% |
| ADI211203P00145000 | 2021-11-22 9:55AM EST | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 196.48% |
| ADI211203P00150000 | 2021-11-26 11:54AM EST | 150.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 9 | 6 | 174.71% |
| ADI211203P00155000 | 2021-11-15 9:32AM EST | 155.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 153.08% |
| ADI211203P00160000 | 2021-11-26 11:52AM EST | 160.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 63.87% |
| ADI211203P00162500 | 2021-11-26 11:57AM EST | 162.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 21 | 41 | 50.78% |
| ADI211203P00165000 | 2021-11-29 1:07PM EST | 165.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 13 | 99.98% |
| ADI211203P00167500 | 2021-11-26 11:23AM EST | 167.50 | 1.04 | 0.05 | 2.05 | 0.00 | - | 10 | 105 | 71.73% |
| ADI211203P00170000 | 2021-11-30 10:35AM EST | 170.00 | 0.10 | 0.05 | 1.65 | -0.35 | -77.78% | 10 | 48 | 57.76% |
| ADI211203P00172500 | 2021-11-29 3:04PM EST | 172.50 | 0.27 | 0.35 | 0.75 | 0.00 | - | 15 | 10 | 46.24% |
| ADI211203P00175000 | 2021-11-29 12:18PM EST | 175.00 | 0.65 | 0.65 | 2.10 | 0.00 | - | 13 | 193 | 59.40% |
| ADI211203P00177500 | 2021-11-30 1:14PM EST | 177.50 | 1.85 | 1.20 | 2.05 | +1.01 | +120.24% | 17 | 72 | 46.24% |
| ADI211203P00180000 | 2021-11-30 12:32PM EST | 180.00 | 2.70 | 2.20 | 2.90 | +1.38 | +104.55% | 7 | 281 | 43.73% |
| ADI211203P00182500 | 2021-11-30 11:44AM EST | 182.50 | 3.80 | 3.60 | 6.10 | +1.58 | +71.17% | 7 | 16 | 52.12% |
| ADI211203P00185000 | 2021-11-29 12:40PM EST | 185.00 | 4.61 | 5.50 | 7.30 | 0.00 | - | 5 | 54 | 51.90% |
| ADI211203P00187500 | 2021-11-24 1:16PM EST | 187.50 | 7.55 | 7.40 | 10.00 | 0.00 | - | 2 | 25 | 59.96% |
| ADI211203P00190000 | 2021-11-24 2:26PM EST | 190.00 | 9.78 | 9.20 | 12.20 | 0.00 | - | 1 | 20 | 61.62% |
| ADI211203P00192500 | 2021-11-22 3:25PM EST | 192.50 | 7.58 | 11.60 | 15.50 | 0.00 | - | - | 9 | 76.78% |
| ADI211203P00195000 | 2021-11-26 9:57AM EST | 195.00 | 16.60 | 14.60 | 18.00 | 0.00 | - | 5 | 47 | 89.99% |
| ADI211203P00197500 | 2021-11-22 10:00AM EST | 197.50 | 9.31 | 16.60 | 20.20 | 0.00 | - | - | 20 | 90.97% |
© 2021 Yahoo. Alle Rechte vorbehalten.
