Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
15.352,97+156,23(+1,03%)Euro Stoxx 50
4.012,75+13,31(+0,33%)Dow Jones 30
34.548,53+318,19(+0,93%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,42+1,49 (+0,97%)
Börsenschluss: 4:00PM EDT
Callsfür7. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI210507C00141000 | 2021-04-29 1:14PM EDT | 141.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI210507C00150000 | 2021-05-04 1:26PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI210507C00152500 | 2021-05-05 11:11AM EDT | 152.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI210507C00155000 | 2021-05-06 3:59PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ADI210507C00157500 | 2021-05-06 2:54PM EDT | 157.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADI210507C00160000 | 2021-05-06 11:06AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADI210507C00162500 | 2021-05-03 1:18PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI210507C00165000 | 2021-04-29 9:57AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADI210507C00167500 | 2021-04-26 12:21PM EDT | 167.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI210507C00170000 | 2021-04-30 11:06AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI210507C00172500 | 2021-04-23 3:00PM EDT | 172.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADI210507C00175000 | 2021-04-06 10:00AM EDT | 175.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 150.49% |
| ADI210507C00180000 | 2021-04-20 9:30AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI210507C00185000 | 2021-04-22 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADI210507C00190000 | 2021-04-22 9:31AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| ADI210507C00195000 | 2021-04-20 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
Putsfür7. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI210507P00125000 | 2021-04-19 12:02AM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI210507P00130000 | 2021-04-15 10:50AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| ADI210507P00135000 | 2021-05-03 2:43PM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADI210507P00140000 | 2021-05-04 10:44AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI210507P00141000 | 2021-05-04 10:50AM EDT | 141.00 | 0.11 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI210507P00142000 | 2021-05-03 2:43PM EDT | 142.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ADI210507P00143000 | 2021-04-21 2:59PM EDT | 143.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI210507P00145000 | 2021-05-04 11:06AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI210507P00146000 | 2021-03-29 2:33PM EDT | 146.00 | 3.50 | 0.00 | 4.90 | 0.00 | - | - | 2 | 191.60% |
| ADI210507P00147000 | 2021-05-03 12:56PM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI210507P00148000 | 2021-05-05 1:19PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADI210507P00149000 | 2021-05-05 3:48PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI210507P00150000 | 2021-05-05 3:48PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADI210507P00152500 | 2021-05-05 1:23PM EDT | 152.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADI210507P00155000 | 2021-05-06 3:04PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI210507P00157500 | 2021-05-05 10:21AM EDT | 157.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI210507P00160000 | 2021-04-29 9:31AM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI210507P00162500 | 2021-04-26 1:27PM EDT | 162.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI210507P00180000 | 2021-04-29 9:55AM EDT | 180.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
