Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.313,84 -160,79 (-0,30%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240906C00210000 | 2024-08-21 9:32AM EDT | 210.00 | 19.75 | 23.30 | 26.60 | 0.00 | - | 1 | 6 | 76.49% |
| ADI240906C00212500 | 2024-08-20 11:49AM EDT | 212.50 | 13.73 | 20.40 | 23.90 | 0.00 | - | - | 1 | 68.07% |
| ADI240906C00215000 | 2024-08-27 2:09PM EDT | 215.00 | 17.05 | 18.00 | 21.70 | 0.00 | - | 6 | 11 | 66.46% |
| ADI240906C00217500 | 2024-08-27 2:53PM EDT | 217.50 | 14.51 | 15.40 | 19.10 | 0.00 | - | 2 | 1 | 59.42% |
| ADI240906C00220000 | 2024-08-27 3:23PM EDT | 220.00 | 12.30 | 14.10 | 15.90 | 0.00 | - | 1 | 4 | 44.75% |
| ADI240906C00222500 | 2024-08-28 2:17PM EDT | 222.50 | 6.00 | 11.50 | 14.30 | 0.00 | - | 6 | 53 | 49.88% |
| ADI240906C00225000 | 2024-08-30 3:48PM EDT | 225.00 | 8.33 | 9.30 | 11.40 | +0.68 | +8.89% | 65 | 687 | 39.51% |
| ADI240906C00227500 | 2024-08-30 10:28AM EDT | 227.50 | 6.70 | 7.20 | 8.20 | +1.30 | +24.07% | 8 | 133 | 25.95% |
| ADI240906C00230000 | 2024-08-30 3:58PM EDT | 230.00 | 5.44 | 5.40 | 5.80 | +0.93 | +20.62% | 14 | 87 | 21.19% |
| ADI240906C00232500 | 2024-08-30 2:51PM EDT | 232.50 | 3.90 | 3.60 | 4.30 | +0.88 | +29.14% | 40 | 29 | 23.12% |
| ADI240906C00235000 | 2024-08-30 3:55PM EDT | 235.00 | 2.45 | 2.35 | 2.65 | +0.71 | +40.80% | 124 | 35 | 21.02% |
| ADI240906C00237500 | 2024-08-30 3:37PM EDT | 237.50 | 1.14 | 1.40 | 1.60 | +0.19 | +20.00% | 13 | 33 | 20.90% |
| ADI240906C00240000 | 2024-08-30 2:46PM EDT | 240.00 | 0.63 | 0.75 | 0.90 | -0.12 | -16.00% | 65 | 72 | 20.90% |
| ADI240906C00242500 | 2024-08-30 3:28PM EDT | 242.50 | 0.40 | 0.35 | 0.55 | -0.65 | -61.90% | 14 | 67 | 22.05% |
| ADI240906C00245000 | 2024-08-29 11:33AM EDT | 245.00 | 0.15 | 0.05 | 0.35 | -0.47 | -75.81% | 10 | 49 | 23.44% |
| ADI240906C00250000 | 2024-08-29 2:02PM EDT | 250.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 46 | 37.50% |
| ADI240906C00255000 | 2024-08-29 12:54PM EDT | 255.00 | 0.10 | 0.00 | 0.85 | -0.10 | -50.00% | 1 | 63 | 48.15% |
| ADI240906C00260000 | 2024-08-22 11:30AM EDT | 260.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 3 | 58.52% |
| ADI240906C00265000 | 2024-08-29 2:25PM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 52.83% |
| ADI240906C00270000 | 2024-08-29 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.60 | -0.03 | -37.50% | 10 | 5 | 56.74% |
| ADI240906C00275000 | 2024-08-30 10:05AM EDT | 275.00 | 0.05 | 0.00 | 0.30 | -0.45 | -90.00% | 10 | 4 | 55.86% |
| ADI240906C00285000 | 2024-08-21 10:08AM EDT | 285.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 8 | 75.98% |
| ADI240906C00290000 | 2024-08-21 10:12AM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 101.59% |
| ADI240906C00295000 | 2024-08-21 10:06AM EDT | 295.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 107.72% |
| ADI240906C00300000 | 2024-08-21 10:14AM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 7 | 113.67% |
| ADI240906C00310000 | 2024-08-21 10:19AM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 125.05% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240906P00175000 | 2024-08-29 3:00PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 89.65% |
| ADI240906P00180000 | 2024-08-30 2:53PM EDT | 180.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 13 | 93.85% |
| ADI240906P00185000 | 2024-08-29 12:53PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 31 | 74.41% |
| ADI240906P00190000 | 2024-08-30 10:04AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 4 | 10 | 79.98% |
| ADI240906P00195000 | 2024-08-29 2:03PM EDT | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 68.95% |
| ADI240906P00200000 | 2024-08-22 1:54PM EDT | 200.00 | 0.10 | 0.00 | 0.50 | -0.32 | -76.19% | 1 | 21 | 63.28% |
| ADI240906P00205000 | 2024-08-13 11:36AM EDT | 205.00 | 4.10 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 52.93% |
| ADI240906P00207500 | 2024-08-28 2:01PM EDT | 207.50 | 0.56 | 0.00 | 0.85 | 0.00 | - | 20 | 20 | 56.69% |
| ADI240906P00210000 | 2024-08-30 9:58AM EDT | 210.00 | 0.25 | 0.00 | 0.50 | -0.09 | -26.47% | 3 | 16 | 54.20% |
| ADI240906P00212500 | 2024-08-28 10:04AM EDT | 212.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 44.39% |
| ADI240906P00215000 | 2024-08-26 3:35PM EDT | 215.00 | 0.29 | 0.20 | 0.35 | -1.08 | -78.83% | 1 | 11 | 41.55% |
| ADI240906P00217500 | 2024-08-30 2:37PM EDT | 217.50 | 0.31 | 0.00 | 1.15 | -1.44 | -82.29% | 5 | 14 | 51.37% |
| ADI240906P00220000 | 2024-08-30 2:27PM EDT | 220.00 | 0.42 | 0.20 | 0.40 | -1.43 | -77.30% | 6 | 64 | 33.91% |
| ADI240906P00222500 | 2024-08-30 2:26PM EDT | 222.50 | 0.61 | 0.30 | 0.50 | -0.62 | -50.41% | 1 | 278 | 31.20% |
| ADI240906P00225000 | 2024-08-30 3:48PM EDT | 225.00 | 0.77 | 0.50 | 0.70 | -0.73 | -48.67% | 38 | 102 | 29.32% |
| ADI240906P00227500 | 2024-08-30 3:38PM EDT | 227.50 | 1.10 | 0.80 | 1.05 | -0.93 | -45.81% | 2 | 161 | 28.10% |
| ADI240906P00230000 | 2024-08-30 1:29PM EDT | 230.00 | 2.10 | 1.25 | 1.55 | -0.90 | -30.00% | 23 | 66 | 26.81% |
| ADI240906P00232500 | 2024-08-30 2:13PM EDT | 232.50 | 3.25 | 2.10 | 2.35 | -0.05 | -1.52% | 26 | 6 | 26.28% |
| ADI240906P00235000 | 2024-08-30 3:39PM EDT | 235.00 | 3.97 | 3.20 | 3.50 | -1.13 | -22.16% | 19 | 19 | 26.34% |
| ADI240906P00240000 | 2024-08-30 12:29PM EDT | 240.00 | 8.92 | 6.30 | 7.10 | -6.54 | -42.30% | 10 | - | 30.52% |
