Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.264,16 +178,36 (+0,47%) Gold
2.351,60 +9,10 (+0,39%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.778,89 -574,55 (-0,95%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 2024-04-19 3:55PM EDT | 180.00 | 5.90 | 21.90 | 22.50 | 0.00 | - | 2 | 6 | 130.66% |
| ADI240426C00182500 | 2024-04-22 3:32PM EDT | 182.50 | 6.40 | 18.50 | 20.40 | 0.00 | - | 1 | 7 | 147.75% |
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 185.00 | 6.11 | 16.80 | 17.40 | 0.00 | - | 12 | 33 | 94.53% |
| ADI240426C00187500 | 2024-04-26 11:49AM EDT | 187.50 | 13.85 | 13.90 | 14.90 | +4.05 | +41.33% | 1 | 207 | 82.62% |
| ADI240426C00190000 | 2024-04-26 11:09AM EDT | 190.00 | 11.67 | 11.60 | 12.30 | +5.60 | +92.26% | 5 | 188 | 56.25% |
| ADI240426C00192500 | 2024-04-26 1:45PM EDT | 192.50 | 9.91 | 9.40 | 9.80 | +3.71 | +59.84% | 43 | 176 | 46.09% |
| ADI240426C00195000 | 2024-04-26 12:53PM EDT | 195.00 | 6.40 | 6.90 | 7.30 | +3.49 | +119.93% | 35 | 494 | 35.55% |
| ADI240426C00197500 | 2024-04-26 1:59PM EDT | 197.50 | 4.75 | 4.40 | 4.80 | +2.65 | +126.19% | 27 | 129 | 25.00% |
| ADI240426C00200000 | 2024-04-26 2:19PM EDT | 200.00 | 2.09 | 2.05 | 2.25 | +1.19 | +117.82% | 67 | 369 | 0.00% |
| ADI240426C00202500 | 2024-04-26 12:34PM EDT | 202.50 | 0.13 | 0.20 | 0.30 | -0.22 | -62.86% | 20 | 105 | 9.62% |
| ADI240426C00205000 | 2024-04-24 3:45PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 43 | 957 | 16.80% |
| ADI240426C00207500 | 2024-04-25 11:03AM EDT | 207.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 61 | 28.13% |
| ADI240426C00210000 | 2024-04-24 10:50AM EDT | 210.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 642 | 38.48% |
| ADI240426C00215000 | 2024-04-17 9:57AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 52.34% |
| ADI240426C00220000 | 2024-04-26 1:19PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 134 | 68.75% |
| ADI240426C00225000 | 2024-04-09 3:54PM EDT | 225.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 84.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00130000 | 2024-04-19 1:21PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 309.38% |
| ADI240426P00140000 | 2024-04-17 11:18AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 260.94% |
| ADI240426P00160000 | 2024-04-26 10:29AM EDT | 160.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 2 | 187.50% |
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 165.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 153.13% |
| ADI240426P00167500 | 2024-04-22 9:33AM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 142.19% |
| ADI240426P00170000 | 2024-04-24 12:56PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 132.81% |
| ADI240426P00172500 | 2024-04-24 9:30AM EDT | 172.50 | 2.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 121.88% |
| ADI240426P00175000 | 2024-04-25 9:41AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 630 | 112.50% |
| ADI240426P00177500 | 2024-04-26 9:40AM EDT | 177.50 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 10 | 48 | 102.34% |
| ADI240426P00180000 | 2024-04-25 3:04PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 283 | 92.97% |
| ADI240426P00182500 | 2024-04-24 12:10PM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 124 | 82.81% |
| ADI240426P00185000 | 2024-04-24 12:31PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 28 | 435 | 73.44% |
| ADI240426P00187500 | 2024-04-26 10:29AM EDT | 187.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 152 | 63.28% |
| ADI240426P00190000 | 2024-04-25 3:58PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,100 | 53.91% |
| ADI240426P00192500 | 2024-04-26 12:13PM EDT | 192.50 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 1 | 239 | 48.83% |
| ADI240426P00195000 | 2024-04-26 11:57AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 11 | 112 | 37.89% |
| ADI240426P00197500 | 2024-04-26 1:19PM EDT | 197.50 | 0.03 | 0.00 | 0.05 | -1.12 | -97.39% | 4 | 176 | 26.56% |
| ADI240426P00200000 | 2024-04-26 12:58PM EDT | 200.00 | 0.11 | 0.00 | 0.05 | -2.04 | -94.88% | 3 | 362 | 14.75% |
| ADI240426P00202500 | 2024-04-26 2:11PM EDT | 202.50 | 0.60 | 0.55 | 0.85 | -3.00 | -83.33% | 12 | 13 | 17.19% |
| ADI240426P00205000 | 2024-04-24 10:14AM EDT | 205.00 | 5.80 | 2.50 | 3.90 | 0.00 | - | 1 | 1 | 53.52% |
| ADI240426P00210000 | 2024-04-09 3:55PM EDT | 210.00 | 8.80 | 7.70 | 8.40 | 0.00 | - | - | 0 | 57.42% |
