Deutsche Märkte schließen in 4 Stunden 52 Minuten
DAX
18.190,34 +52,69 (+0,29%) Euro Stoxx 50
5.028,36 +20,19 (+0,40%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.330,90 -11,20 (-0,48%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.131,74 +128,09 (+0,21%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 2024-05-03 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240510C00180000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517C00180000 | 2024-04-18 10:26AM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240524C00180000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 18.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621C00180000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240719C00180000 | 2024-04-16 3:30PM EDT | 2024-07-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADI240920C00180000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00180000 | 2024-04-19 12:08PM EDT | 2024-12-20 | 21.96 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 27.18% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 2026-01-16 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 37.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00180000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ADI240503P00180000 | 2024-04-23 12:03PM EDT | 2024-05-03 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240510P00180000 | 2024-04-23 10:23AM EDT | 2024-05-10 | 1.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADI240517P00180000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADI240524P00180000 | 2024-04-23 11:01AM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240531P00180000 | 2024-04-22 3:46PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ADI240621P00180000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI240719P00180000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ADI240920P00180000 | 2024-04-23 10:59AM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ADI250117P00180000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| ADI260116P00180000 | 2024-02-08 1:44PM EDT | 2026-01-16 | 18.70 | 17.10 | 18.30 | 0.00 | - | 100 | 100 | 23.71% |
