Deutsche Märkte schließen in 1 Stunde
DAX
14.203,97 +196,04 (+1,40%) Euro Stoxx 50
3.677,10 +29,54 (+0,81%) Dow Jones 30
32.581,71 +461,43 (+1,44%) Gold
1.850,70 +4,40 (+0,24%) EUR/USD
1,0719 +0,0034 (+0,32%) BTC-EUR
27.205,01 -823,79 (-2,94%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220527C00130000 | 2022-05-17 3:07PM EDT | 130.00 | 34.12 | 34.40 | 36.30 | 0.00 | - | - | 5 | 193.55% |
| ADI220527C00145000 | 2022-04-20 12:25PM EDT | 145.00 | 17.50 | 15.70 | 18.80 | 0.00 | - | - | 2 | 0.00% |
| ADI220527C00147000 | 2022-05-25 9:33AM EDT | 147.00 | 14.00 | 17.70 | 19.10 | 0.00 | - | 5 | 5 | 111.13% |
| ADI220527C00150000 | 2022-05-24 11:34AM EDT | 150.00 | 9.70 | 14.70 | 16.20 | 0.00 | - | 3 | 11 | 98.44% |
| ADI220527C00155000 | 2022-05-25 9:35AM EDT | 155.00 | 6.50 | 9.80 | 11.00 | 0.00 | - | 10 | 44 | 70.12% |
| ADI220527C00157500 | 2022-05-25 9:39AM EDT | 157.50 | 5.70 | 7.40 | 8.60 | 0.00 | - | 10 | 69 | 60.55% |
| ADI220527C00160000 | 2022-05-26 9:44AM EDT | 160.00 | 3.50 | 4.90 | 6.10 | +1.48 | +73.27% | 1 | 97 | 62.84% |
| ADI220527C00162500 | 2022-05-26 10:05AM EDT | 162.50 | 3.00 | 2.85 | 3.70 | +0.95 | +46.34% | 3 | 80 | 47.22% |
| ADI220527C00165000 | 2022-05-26 10:01AM EDT | 165.00 | 1.42 | 1.45 | 1.85 | +0.72 | +102.86% | 9 | 92 | 38.67% |
| ADI220527C00167500 | 2022-05-26 10:06AM EDT | 167.50 | 0.67 | 0.45 | 0.95 | +0.35 | +109.38% | 1 | 53 | 40.23% |
| ADI220527C00170000 | 2022-05-26 10:06AM EDT | 170.00 | 0.15 | 0.10 | 0.35 | -0.07 | -31.82% | 34 | 294 | 38.38% |
| ADI220527C00172500 | 2022-05-23 10:22AM EDT | 172.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 57.91% |
| ADI220527C00175000 | 2022-05-19 3:25PM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 92 | 53.52% |
| ADI220527C00180000 | 2022-05-19 2:49PM EDT | 180.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 66.21% |
| ADI220527C00185000 | 2022-05-03 12:54PM EDT | 185.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 0 | 93.95% |
| ADI220527C00225000 | 2022-05-17 11:01AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 168.75% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220527P00100000 | 2022-05-19 11:37AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 205 | 250.00% |
| ADI220527P00105000 | 2022-05-19 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 228.13% |
| ADI220527P00110000 | 2022-05-19 11:34AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 206.25% |
| ADI220527P00115000 | 2022-05-19 11:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 185.94% |
| ADI220527P00120000 | 2022-05-19 11:38AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 96 | 165.63% |
| ADI220527P00125000 | 2022-05-02 1:55PM EDT | 125.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 178.91% |
| ADI220527P00130000 | 2022-05-19 10:14AM EDT | 130.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 156.64% |
| ADI220527P00135000 | 2022-05-16 3:12PM EDT | 135.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 402 | 134.96% |
| ADI220527P00140000 | 2022-05-16 1:28PM EDT | 140.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 3 | 60 | 109.77% |
| ADI220527P00141000 | 2022-05-19 10:06AM EDT | 141.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 109.38% |
| ADI220527P00142000 | 2022-05-20 9:51AM EDT | 142.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 136.72% |
| ADI220527P00143000 | 2022-05-19 1:52PM EDT | 143.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 1 | 140.63% |
| ADI220527P00144000 | 2022-05-19 1:22PM EDT | 144.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.92% |
| ADI220527P00145000 | 2022-05-24 11:35AM EDT | 145.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 110 | 103.32% |
| ADI220527P00146000 | 2022-05-23 10:26AM EDT | 146.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 88.67% |
| ADI220527P00147000 | 2022-05-24 2:45PM EDT | 147.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 84.38% |
| ADI220527P00149000 | 2022-05-19 3:56PM EDT | 149.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | - | 2 | 78.71% |
| ADI220527P00150000 | 2022-05-25 12:58PM EDT | 150.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 218 | 69.14% |
| ADI220527P00152500 | 2022-05-25 2:59PM EDT | 152.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 8 | 237 | 69.34% |
| ADI220527P00155000 | 2022-05-25 1:38PM EDT | 155.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | 14 | 81 | 52.93% |
| ADI220527P00157500 | 2022-05-25 3:57PM EDT | 157.50 | 0.80 | 0.10 | 0.30 | 0.00 | - | 48 | 55 | 49.81% |
| ADI220527P00160000 | 2022-05-26 10:06AM EDT | 160.00 | 0.45 | 0.40 | 0.45 | -1.05 | -70.00% | 27 | 244 | 42.33% |
| ADI220527P00162500 | 2022-05-25 3:51PM EDT | 162.50 | 3.10 | 0.65 | 1.15 | 0.00 | - | 25 | 41 | 44.48% |
| ADI220527P00165000 | 2022-05-24 11:47AM EDT | 165.00 | 6.80 | 1.60 | 2.25 | 0.00 | - | 1 | 8 | 45.46% |
© 2022 Yahoo. Alle Rechte vorbehalten.
