Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.861,45 -502,20 (-0,81%) CMC Crypto 200
1.430,18 +15,42 (+1,09%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 10.00 | 11.20 | 0.00 | - | 2 | 6 | 60.08% |
| ADI240426C00182500 | 2024-04-22 3:32PM EDT | 182.50 | 6.40 | 7.80 | 9.40 | 0.00 | - | 1 | 7 | 61.69% |
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 185.00 | 6.11 | 5.80 | 6.10 | +2.51 | +69.72% | 12 | 42 | 38.53% |
| ADI240426C00187500 | 2024-04-23 3:23PM EDT | 187.50 | 4.20 | 4.10 | 4.30 | +1.30 | +44.83% | 30 | 222 | 37.13% |
| ADI240426C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 2.79 | 2.65 | 2.80 | +0.74 | +36.10% | 132 | 143 | 35.74% |
| ADI240426C00192500 | 2024-04-23 3:54PM EDT | 192.50 | 1.60 | 1.60 | 1.75 | +0.40 | +33.33% | 16 | 180 | 35.72% |
| ADI240426C00195000 | 2024-04-23 1:14PM EDT | 195.00 | 0.95 | 0.85 | 0.95 | +0.20 | +30.77% | 13 | 498 | 34.60% |
| ADI240426C00197500 | 2024-04-23 3:00PM EDT | 197.50 | 0.50 | 0.40 | 0.50 | +0.25 | +100.00% | 23 | 113 | 34.57% |
| ADI240426C00200000 | 2024-04-23 2:05PM EDT | 200.00 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 17 | 447 | 34.77% |
| ADI240426C00202500 | 2024-04-23 11:14AM EDT | 202.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 6 | 57 | 36.72% |
| ADI240426C00205000 | 2024-04-22 12:10PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 818 | 942 | 39.26% |
| ADI240426C00207500 | 2024-04-19 11:00AM EDT | 207.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 44.34% |
| ADI240426C00210000 | 2024-04-23 10:58AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 1 | 641 | 58.11% |
| ADI240426C00215000 | 2024-04-17 9:57AM EDT | 215.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 68.65% |
| ADI240426C00220000 | 2024-04-17 3:47PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 144 | 96.68% |
| ADI240426C00225000 | 2024-04-09 3:54PM EDT | 225.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 95.12% |
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 | 135.16% |
| ADI240426P00140000 | 2024-04-17 11:18AM EDT | 140.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 197.85% |
| ADI240426P00160000 | 2024-04-19 3:16PM EDT | 160.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 91.89% |
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 165.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 96.83% |
| ADI240426P00167500 | 2024-04-22 9:33AM EDT | 167.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 88.82% |
| ADI240426P00170000 | 2024-04-22 12:04PM EDT | 170.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 30 | 80.76% |
| ADI240426P00172500 | 2024-04-23 10:36AM EDT | 172.50 | 0.06 | 0.00 | 0.10 | -0.21 | -77.78% | 1 | 26 | 48.24% |
| ADI240426P00175000 | 2024-04-23 12:55PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 2 | 633 | 42.19% |
| ADI240426P00177500 | 2024-04-23 11:14AM EDT | 177.50 | 0.20 | 0.05 | 0.15 | -0.25 | -55.56% | 11 | 48 | 38.87% |
| ADI240426P00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.27 | 0.20 | 0.30 | -0.57 | -69.51% | 35 | 308 | 37.99% |
| ADI240426P00182500 | 2024-04-23 1:39PM EDT | 182.50 | 0.45 | 0.40 | 0.55 | -0.57 | -55.88% | 50 | 93 | 36.62% |
| ADI240426P00185000 | 2024-04-23 3:54PM EDT | 185.00 | 0.95 | 0.90 | 1.00 | -1.03 | -52.02% | 104 | 402 | 35.79% |
| ADI240426P00187500 | 2024-04-23 3:50PM EDT | 187.50 | 1.56 | 1.60 | 1.70 | -1.09 | -41.13% | 31 | 139 | 34.84% |
| ADI240426P00190000 | 2024-04-23 3:35PM EDT | 190.00 | 2.67 | 2.65 | 2.80 | -2.53 | -50.30% | 38 | 1,031 | 34.86% |
| ADI240426P00192500 | 2024-04-23 3:17PM EDT | 192.50 | 3.97 | 4.00 | 4.30 | -3.73 | -48.44% | 6 | 130 | 35.45% |
| ADI240426P00195000 | 2024-04-23 11:42AM EDT | 195.00 | 5.88 | 5.70 | 6.00 | -2.28 | -27.94% | 1 | 56 | 34.28% |
| ADI240426P00197500 | 2024-04-19 1:22PM EDT | 197.50 | 11.98 | 7.20 | 9.10 | 0.00 | - | 2 | 2 | 53.10% |
| ADI240426P00200000 | 2024-04-17 2:50PM EDT | 200.00 | 10.31 | 9.70 | 10.80 | 0.00 | - | 4 | 42 | 47.10% |
| ADI240426P00202500 | 2024-04-19 1:22PM EDT | 202.50 | 16.66 | 11.30 | 13.10 | 0.00 | - | 1 | 0 | 49.56% |
| ADI240426P00205000 | 2024-04-15 10:40AM EDT | 205.00 | 12.80 | 13.10 | 16.50 | 0.00 | - | 1 | 0 | 76.37% |
| ADI240426P00210000 | 2024-04-09 3:55PM EDT | 210.00 | 8.80 | 19.10 | 21.20 | 0.00 | - | - | 0 | 84.52% |
