Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.048,28 +131,00 (+0,73%) Euro Stoxx 50
4.972,33 +33,32 (+0,67%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,10 +18,60 (+0,79%) EUR/USD
1,0747 +0,0014 (+0,13%) Bitcoin EUR
59.876,33 +496,94 (+0,84%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240621C00170000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240719C00170000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240920C00170000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 30.30 | 25.80 | 28.00 | 0.00 | - | 2 | 27 | 10.65% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 29.39% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00170000 | 2024-04-24 12:56PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI240503P00170000 | 2024-04-23 9:48AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240510P00170000 | 2024-04-22 12:23PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240517P00170000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADI240524P00170000 | 2024-04-16 10:42AM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240621P00170000 | 2024-04-25 11:57AM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240719P00170000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 29.11% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
