Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.043,77 -2.024,46 (-3,26%) CMC Crypto 200
1.385,14 -38,96 (-2,73%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00185000 | 2024-04-23 11:46AM EDT | 2024-04-26 | 6.11 | 11.30 | 13.00 | 0.00 | - | 12 | 33 | 58.64% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 14.20 | 11.00 | 14.00 | +7.90 | +125.40% | 1 | 5 | 53.60% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 16.30 | 12.00 | 13.30 | +9.00 | +123.29% | 1 | 27 | 35.54% |
| ADI240517C00185000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 16.70 | 13.30 | 15.70 | +10.85 | +185.47% | 1 | 143 | 45.02% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 2024-05-24 | 7.47 | 12.70 | 15.40 | 0.00 | - | 17 | 18 | 38.05% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 13.60 | 15.40 | 0.00 | - | 2 | 4 | 34.36% |
| ADI240621C00185000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 19.80 | 15.90 | 18.10 | +8.70 | +78.38% | 1 | 198 | 37.44% |
| ADI240719C00185000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 19.00 | 17.70 | 19.80 | +5.90 | +45.04% | 1 | 85 | 35.75% |
| ADI240920C00185000 | 2024-04-15 1:52PM EDT | 2024-09-20 | 18.40 | 20.80 | 22.00 | 0.00 | - | - | 1 | 31.99% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 25.90 | 26.60 | 0.00 | - | 25 | 26 | 32.98% |
| ADI250117C00185000 | 2024-04-23 11:17AM EDT | 2025-01-17 | 23.00 | 26.20 | 29.90 | 0.00 | - | 4 | 81 | 36.44% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 30.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00185000 | 2024-04-24 12:31PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | -0.85 | -89.47% | 28 | 442 | 37.60% |
| ADI240503P00185000 | 2024-04-24 11:08AM EDT | 2024-05-03 | 0.41 | 0.55 | 0.65 | -1.59 | -79.50% | 200 | 633 | 32.13% |
| ADI240510P00185000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 1.11 | 0.20 | 1.10 | -1.74 | -61.05% | 4 | 27 | 29.35% |
| ADI240517P00185000 | 2024-04-24 1:22PM EDT | 2024-05-17 | 1.45 | 1.30 | 1.55 | -1.65 | -53.23% | 20 | 406 | 28.13% |
| ADI240524P00185000 | 2024-04-24 11:47AM EDT | 2024-05-24 | 2.03 | 1.35 | 3.70 | -4.17 | -67.26% | 14 | 17 | 37.00% |
| ADI240531P00185000 | 2024-04-22 11:15AM EDT | 2024-05-31 | 7.45 | 2.50 | 2.85 | 0.00 | - | 4 | 6 | 29.27% |
| ADI240621P00185000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 3.00 | 3.70 | 4.00 | -2.80 | -48.28% | 30 | 853 | 27.97% |
| ADI240719P00185000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 4.20 | 4.80 | 5.10 | -2.70 | -39.13% | 3 | 274 | 26.39% |
| ADI240920P00185000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 6.80 | 7.70 | 8.00 | -3.20 | -32.00% | 3 | 194 | 26.58% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 10.50 | 11.10 | 0.00 | - | 3 | 43 | 26.27% |
| ADI250117P00185000 | 2024-04-24 10:33AM EDT | 2025-01-17 | 10.70 | 11.40 | 11.80 | -5.80 | -35.15% | 806 | 943 | 25.99% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 14.90 | 15.80 | 0.00 | - | 1 | 34 | 25.80% |
| ADI260116P00185000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 18.00 | 18.40 | 19.30 | 0.00 | - | 3 | 16 | 24.70% |
