Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.658,74 -630,98 (-1,05%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 36.30 | 40.00 | 0.00 | - | 1 | 201 | 50.95% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 37.90 | 39.80 | 0.00 | - | 1 | 10 | 40.76% |
| ADI240920C00165000 | 2024-03-14 3:05PM EDT | 2024-09-20 | 37.43 | 32.80 | 34.10 | 0.00 | - | 21 | 43 | 0.00% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 43.60 | 46.20 | 0.00 | - | 6 | 79 | 37.28% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 49.90 | 51.20 | 0.00 | - | 2 | 2 | 37.31% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 32.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 151.56% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 58.20% |
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 65.53% |
| ADI240517P00165000 | 2024-04-22 12:20PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.15 | 0.00 | - | 4 | 61 | 40.92% |
| ADI240524P00165000 | 2024-04-25 12:40PM EDT | 2024-05-24 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 37.31% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 51.59% |
| ADI240621P00165000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 0.82 | 0.35 | 0.45 | 0.00 | - | 2 | 1,044 | 30.86% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 2024-07-19 | 1.05 | 0.75 | 0.95 | 0.00 | - | 1 | 190 | 29.81% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 2.25 | 2.45 | 0.00 | - | 8 | 66 | 29.47% |
| ADI241220P00165000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 6.80 | 4.20 | 4.40 | 0.00 | - | 1 | 56 | 28.52% |
| ADI250117P00165000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 6.90 | 4.60 | 5.00 | 0.00 | - | 61 | 420 | 28.38% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 10.32 | 7.50 | 8.30 | 0.00 | - | 130 | 215 | 28.23% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 9.00 | 11.50 | 0.00 | - | 2 | 5 | 27.15% |
