Deutsche Märkte öffnen in 8 Stunden 57 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.968,91 -278,30 (-0,45%) CMC Crypto 200
1.426,91 +12,15 (+0,86%) 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:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 16.10 | 18.60 | 0.00 | - | 12 | 8 | 48.80% |
| ADI240621C00175000 | 2024-04-16 3:30PM EDT | 2024-06-21 | 21.50 | 17.90 | 18.80 | 0.00 | - | 25 | 182 | 32.33% |
| ADI240719C00175000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 15.70 | 19.90 | 21.90 | 0.00 | - | 21 | 128 | 36.73% |
| ADI240920C00175000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 20.64 | 23.40 | 23.90 | 0.00 | - | 123 | 427 | 32.72% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 27.40 | 29.50 | 0.00 | - | 1 | 5 | 35.91% |
| ADI250117C00175000 | 2024-04-17 10:58AM EDT | 2025-01-17 | 30.47 | 28.30 | 30.30 | 0.00 | - | 1 | 315 | 35.34% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 39.30 | 41.50 | 0.00 | - | 1 | 3 | 35.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00175000 | 2024-04-23 12:55PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 2 | 633 | 42.19% |
| ADI240503P00175000 | 2024-04-23 12:03PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 2 | 26 | 33.89% |
| ADI240510P00175000 | 2024-04-23 3:22PM EDT | 2024-05-10 | 0.65 | 0.60 | 0.70 | -1.15 | -63.89% | 41 | 3 | 30.76% |
| ADI240517P00175000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.90 | 0.85 | 1.00 | -0.70 | -43.75% | 1,188 | 165 | 29.10% |
| ADI240524P00175000 | 2024-04-22 2:58PM EDT | 2024-05-24 | 2.05 | 1.40 | 1.65 | 0.00 | - | 1 | 3 | 30.63% |
| ADI240531P00175000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 2.71 | 1.65 | 1.95 | 0.00 | - | 24 | 49 | 29.59% |
| ADI240621P00175000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 2.95 | 2.60 | 2.85 | -0.54 | -15.47% | 16 | 924 | 28.00% |
| ADI240719P00175000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 4.00 | 3.70 | 4.00 | -0.60 | -13.04% | 19 | 68 | 27.15% |
| ADI240920P00175000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 6.60 | 6.20 | 6.60 | -1.76 | -21.05% | 10 | 86 | 27.16% |
| ADI241220P00175000 | 2024-04-19 12:33PM EDT | 2024-12-20 | 11.20 | 9.10 | 9.50 | 0.00 | - | 1 | 7 | 26.83% |
| ADI250117P00175000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 12.10 | 9.20 | 10.10 | 0.00 | - | 3 | 474 | 26.44% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 13.20 | 14.00 | +0.10 | +0.74% | 37 | 66 | 26.39% |
| ADI260116P00175000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 15.70 | 14.50 | 16.90 | 0.00 | - | 1 | 34 | 24.76% |
