Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.522,36 +1.954,20 (+5,34%) CMC Crypto 200
858,48 -0,23 (-0,03%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208C00160000 | 2023-11-24 10:47AM EST | 160.00 | 23.40 | 23.20 | 23.60 | 0.00 | - | 1 | 0 | 61.33% |
| ADI231208C00165000 | 2023-11-30 3:11PM EST | 165.00 | 16.90 | 18.20 | 18.80 | 0.00 | - | 35 | 0 | 54.88% |
| ADI231208C00170000 | 2023-11-30 3:11PM EST | 170.00 | 11.80 | 13.10 | 13.60 | 0.00 | - | 40 | 2 | 45.61% |
| ADI231208C00175000 | 2023-11-30 11:06AM EST | 175.00 | 6.65 | 8.40 | 8.70 | 0.00 | - | 23 | 0 | 34.13% |
| ADI231208C00180000 | 2023-12-01 2:56PM EST | 180.00 | 4.13 | 4.00 | 4.20 | 0.00 | - | 2 | 22 | 25.88% |
| ADI231208C00182500 | 2023-12-04 2:10PM EST | 182.50 | 1.80 | 2.25 | 2.45 | -0.68 | -27.42% | 13 | 79 | 23.98% |
| ADI231208C00185000 | 2023-12-04 3:07PM EST | 185.00 | 0.85 | 1.05 | 1.20 | -0.45 | -34.62% | 95 | 100 | 22.66% |
| ADI231208C00187500 | 2023-12-04 3:58PM EST | 187.50 | 0.49 | 0.40 | 0.55 | -0.09 | -15.52% | 30 | 35 | 23.00% |
| ADI231208C00190000 | 2023-12-04 3:50PM EST | 190.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 13 | 68 | 22.75% |
| ADI231208C00192500 | 2023-12-01 12:34PM EST | 192.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 24.71% |
| ADI231208C00195000 | 2023-12-01 10:25AM EST | 195.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 93 | 29.88% |
| ADI231208C00200000 | 2023-11-20 3:56PM EST | 200.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 37 | 37 | 55.13% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208P00140000 | 2023-11-21 9:48AM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 96.09% |
| ADI231208P00145000 | 2023-11-22 9:33AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 84.77% |
| ADI231208P00150000 | 2023-11-27 10:53AM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 73.83% |
| ADI231208P00155000 | 2023-11-29 10:27AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ADI231208P00160000 | 2023-12-01 9:30AM EST | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 60.25% |
| ADI231208P00165000 | 2023-12-04 10:10AM EST | 165.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 46.68% |
| ADI231208P00167500 | 2023-12-01 9:30AM EST | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 41.02% |
| ADI231208P00170000 | 2023-12-04 9:30AM EST | 170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 61 | 31.45% |
| ADI231208P00172500 | 2023-12-04 12:43PM EST | 172.50 | 0.12 | 0.00 | 0.15 | -0.12 | -50.00% | 14 | 2 | 32.03% |
| ADI231208P00175000 | 2023-12-01 3:10PM EST | 175.00 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 2 | 285 | 27.64% |
| ADI231208P00177500 | 2023-12-04 12:43PM EST | 177.50 | 0.41 | 0.25 | 0.35 | -0.09 | -18.00% | 50 | 24 | 24.61% |
| ADI231208P00180000 | 2023-12-04 3:04PM EST | 180.00 | 0.89 | 0.60 | 0.80 | +0.04 | +4.71% | 109 | 65 | 23.90% |
| ADI231208P00182500 | 2023-12-04 1:27PM EST | 182.50 | 1.95 | 1.40 | 1.55 | -0.02 | -1.02% | 6 | 33 | 22.32% |
| ADI231208P00185000 | 2023-12-04 1:26PM EST | 185.00 | 3.60 | 2.65 | 2.85 | +0.50 | +16.13% | 10 | 49 | 21.53% |
| ADI231208P00190000 | 2023-11-16 1:53PM EST | 190.00 | 12.30 | 6.70 | 7.00 | 0.00 | - | - | 26 | 24.37% |
| ADI231208P00235000 | 2023-11-20 2:13PM EST | 235.00 | 51.80 | 51.60 | 52.00 | 0.00 | - | 1 | 0 | 88.87% |
