Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,88 (+0,10%) Gold
1.797,30 +1,40 (+0,08%) EUR/USD
1,0533 +0,0004 (+0,04%) BTC-EUR
16.239,84 +28,67 (+0,18%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209C00137000 | 2022-11-03 8:54AM EST | 137.00 | 7.20 | 29.90 | 32.30 | 0.00 | - | - | 0 | 110.11% |
| ADI221209C00139000 | 2022-12-01 2:42PM EST | 139.00 | 33.20 | 27.80 | 30.30 | 0.00 | - | 10 | 0 | 104.00% |
| ADI221209C00140000 | 2022-11-03 2:32PM EST | 140.00 | 6.10 | 26.80 | 29.90 | 0.00 | - | 2 | 0 | 119.24% |
| ADI221209C00141000 | 2022-12-01 2:42PM EST | 141.00 | 31.00 | 25.90 | 28.20 | 0.00 | - | 40 | 0 | 94.24% |
| ADI221209C00142000 | 2022-11-11 9:45AM EST | 142.00 | 19.36 | 24.90 | 27.10 | 0.00 | - | 1 | 0 | 87.40% |
| ADI221209C00145000 | 2022-12-01 2:42PM EST | 145.00 | 26.90 | 21.70 | 24.40 | 0.00 | - | 40 | 0 | 88.92% |
| ADI221209C00146000 | 2022-11-18 3:54PM EST | 146.00 | 16.50 | 21.10 | 23.30 | 0.00 | - | 4 | 0 | 82.81% |
| ADI221209C00147000 | 2022-11-18 3:54PM EST | 147.00 | 15.60 | 19.80 | 22.30 | 0.00 | - | 3 | 0 | 79.79% |
| ADI221209C00148000 | 2022-12-01 3:31PM EST | 148.00 | 23.90 | 18.90 | 21.30 | 0.00 | - | 444 | 0 | 76.76% |
| ADI221209C00149000 | 2022-11-11 9:46AM EST | 149.00 | 14.00 | 18.00 | 20.30 | 0.00 | - | 4 | 0 | 73.78% |
| ADI221209C00150000 | 2022-12-01 10:30AM EST | 150.00 | 20.85 | 16.80 | 19.30 | 0.00 | - | 2 | 0 | 70.75% |
| ADI221209C00152500 | 2022-11-22 2:07PM EST | 152.50 | 14.52 | 14.20 | 16.80 | 0.00 | - | 3 | 0 | 63.18% |
| ADI221209C00155000 | 2022-12-02 9:44AM EST | 155.00 | 11.90 | 12.40 | 14.40 | -5.20 | -30.41% | 6 | 0 | 57.96% |
| ADI221209C00157500 | 2022-12-01 2:42PM EST | 157.50 | 14.40 | 9.70 | 11.90 | 0.00 | - | 18 | 1 | 50.05% |
| ADI221209C00160000 | 2022-12-01 2:42PM EST | 160.00 | 11.70 | 8.20 | 9.60 | 0.00 | - | 17 | 0 | 45.65% |
| ADI221209C00162500 | 2022-12-02 3:18PM EST | 162.50 | 6.80 | 6.50 | 6.90 | -1.25 | -15.53% | 2 | 9 | 33.59% |
| ADI221209C00165000 | 2022-12-02 2:39PM EST | 165.00 | 3.42 | 4.50 | 5.00 | -3.48 | -50.43% | 16 | 129 | 33.06% |
| ADI221209C00167500 | 2022-12-02 3:56PM EST | 167.50 | 3.01 | 2.90 | 3.10 | -1.84 | -37.94% | 63 | 114 | 29.02% |
| ADI221209C00170000 | 2022-12-02 3:57PM EST | 170.00 | 1.70 | 1.60 | 1.75 | -1.60 | -48.48% | 79 | 115 | 27.39% |
| ADI221209C00172500 | 2022-12-02 3:59PM EST | 172.50 | 0.84 | 0.80 | 0.90 | -1.26 | -60.00% | 14 | 313 | 26.88% |
| ADI221209C00175000 | 2022-12-02 3:55PM EST | 175.00 | 0.33 | 0.35 | 0.45 | -0.87 | -72.50% | 44 | 75 | 27.34% |
| ADI221209C00177500 | 2022-11-28 11:57AM EST | 177.50 | 0.26 | 0.15 | 0.20 | 0.00 | - | 1 | 5 | 27.54% |
| ADI221209C00180000 | 2022-12-02 9:40AM EST | 180.00 | 0.08 | 0.05 | 0.10 | -0.23 | -74.19% | 6 | 22 | 28.81% |
| ADI221209C00182500 | 2022-11-28 3:23PM EST | 182.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 55 | 33.69% |
| ADI221209C00185000 | 2022-12-02 10:40AM EST | 185.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 2 | 0 | 34.38% |
| ADI221209C00187500 | 2022-11-21 9:30AM EST | 187.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 38.48% |
| ADI221209C00200000 | 2022-11-18 9:49AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 53.13% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00125000 | 2022-11-15 3:11PM EST | 125.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 124.71% |
| ADI221209P00129000 | 2022-11-21 12:21PM EST | 129.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 113.48% |
| ADI221209P00130000 | 2022-11-08 2:53PM EST | 130.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 110.74% |
| ADI221209P00132000 | 2022-11-08 10:09AM EST | 132.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 105.18% |
| ADI221209P00133000 | 2022-11-03 8:58AM EST | 133.00 | 4.40 | 0.00 | 0.30 | 0.00 | - | - | 8 | 92.58% |
| ADI221209P00135000 | 2022-11-02 2:46PM EST | 135.00 | 4.00 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.75% |
| ADI221209P00136000 | 2022-11-21 2:19PM EST | 136.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 66.80% |
| ADI221209P00137000 | 2022-11-14 10:40AM EST | 137.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 64.84% |
| ADI221209P00138000 | 2022-11-14 10:39AM EST | 138.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 62.50% |
| ADI221209P00139000 | 2022-11-14 2:49PM EST | 139.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 60.55% |
| ADI221209P00140000 | 2022-11-14 2:47PM EST | 140.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 58.59% |
| ADI221209P00141000 | 2022-11-30 9:53AM EST | 141.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 56.64% |
| ADI221209P00142000 | 2022-11-04 1:18PM EST | 142.00 | 6.50 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 54.69% |
| ADI221209P00143000 | 2022-11-04 12:49PM EST | 143.00 | 6.90 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 52.73% |
| ADI221209P00144000 | 2022-11-28 3:22PM EST | 144.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 50.78% |
| ADI221209P00145000 | 2022-11-30 11:59AM EST | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 53.13% |
| ADI221209P00146000 | 2022-11-04 8:48AM EST | 146.00 | 8.60 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 51.17% |
| ADI221209P00147000 | 2022-11-15 1:40PM EST | 147.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 48.83% |
| ADI221209P00148000 | 2022-11-21 12:21PM EST | 148.00 | 1.08 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 46.88% |
| ADI221209P00149000 | 2022-12-01 10:38AM EST | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 44.73% |
| ADI221209P00150000 | 2022-12-01 9:51AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 42.58% |
| ADI221209P00152500 | 2022-12-02 2:07PM EST | 152.50 | 0.09 | 0.00 | 0.05 | +0.02 | +28.57% | 6 | 16 | 37.31% |
| ADI221209P00155000 | 2022-12-02 2:48PM EST | 155.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 6 | 25 | 36.04% |
| ADI221209P00157500 | 2022-12-02 3:14PM EST | 157.50 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 2 | 29 | 32.81% |
| ADI221209P00160000 | 2022-12-02 2:00PM EST | 160.00 | 0.55 | 0.20 | 0.25 | +0.25 | +83.33% | 18 | 81 | 29.98% |
| ADI221209P00162500 | 2022-12-02 1:10PM EST | 162.50 | 1.15 | 0.40 | 0.50 | +0.40 | +53.33% | 19 | 135 | 28.66% |
| ADI221209P00165000 | 2022-12-02 3:34PM EST | 165.00 | 1.10 | 0.85 | 1.00 | +0.35 | +46.67% | 23 | 89 | 28.00% |
| ADI221209P00167500 | 2022-12-02 2:41PM EST | 167.50 | 2.69 | 1.65 | 1.80 | +1.34 | +99.26% | 31 | 214 | 27.00% |
| ADI221209P00170000 | 2022-12-02 9:37AM EST | 170.00 | 4.40 | 2.85 | 3.10 | +2.25 | +104.65% | 1 | 165 | 27.15% |
| ADI221209P00172500 | 2022-12-02 3:20PM EST | 172.50 | 4.70 | 4.50 | 4.80 | +0.40 | +9.30% | 19 | 140 | 27.30% |
| ADI221209P00175000 | 2022-12-01 3:55PM EST | 175.00 | 5.00 | 6.30 | 7.00 | 0.00 | - | 1 | 45 | 30.74% |
| ADI221209P00177500 | 2022-12-01 9:49AM EST | 177.50 | 6.80 | 8.10 | 9.60 | 0.00 | - | 1 | 42 | 39.82% |
| ADI221209P00210000 | 2022-11-22 10:22AM EST | 210.00 | 45.34 | 39.90 | 42.10 | 0.00 | - | - | 1 | 111.62% |
