Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
37.952,38 -507,70 (-1,32%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.197,71 -2.133,24 (-3,42%) CMC Crypto 200
1.394,48 -29,62 (-2,08%) 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:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00190000 | 2024-04-24 12:30PM EDT | 2024-04-26 | 6.07 | 5.20 | 7.70 | +3.28 | +117.56% | 20 | 203 | 62.06% |
| ADI240503C00190000 | 2024-04-22 2:24PM EDT | 2024-05-03 | 3.50 | 8.00 | 8.40 | 0.00 | - | 20 | 90 | 36.43% |
| ADI240510C00190000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 12.30 | 8.30 | 9.30 | +7.20 | +141.18% | 4 | 33 | 33.73% |
| ADI240517C00190000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 9.90 | 9.50 | 10.60 | +3.90 | +65.00% | 2 | 542 | 35.49% |
| ADI240524C00190000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 10.99 | 9.20 | 11.60 | +5.99 | +119.80% | 6 | 14 | 35.89% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 11.20 | 11.90 | +6.80 | +94.44% | 1 | 32 | 33.61% |
| ADI240621C00190000 | 2024-04-24 11:23AM EDT | 2024-06-21 | 13.50 | 12.60 | 12.90 | +4.80 | +55.17% | 52 | 1,272 | 30.24% |
| ADI240719C00190000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 15.00 | 14.50 | 15.10 | +4.70 | +45.63% | 6 | 91 | 30.91% |
| ADI240920C00190000 | 2024-04-23 11:00AM EDT | 2024-09-20 | 14.40 | 17.40 | 18.90 | 0.00 | - | 3 | 352 | 31.38% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 21.60 | 23.60 | 0.00 | - | 2 | 13 | 32.37% |
| ADI250117C00190000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 20.20 | 22.60 | 25.00 | 0.00 | - | 5 | 335 | 32.79% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 32.76% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 34.54% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00190000 | 2024-04-24 2:35PM EDT | 2024-04-26 | 0.48 | 0.25 | 0.35 | -2.19 | -82.02% | 85 | 1,061 | 39.45% |
| ADI240503P00190000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 1.35 | 1.30 | 1.45 | -2.62 | -65.99% | 185 | 386 | 31.89% |
| ADI240510P00190000 | 2024-04-24 9:45AM EDT | 2024-05-10 | 1.16 | 1.95 | 2.15 | -7.04 | -85.85% | 1 | 34 | 29.14% |
| ADI240517P00190000 | 2024-04-24 1:17PM EDT | 2024-05-17 | 2.60 | 2.50 | 2.70 | -2.30 | -46.94% | 8 | 556 | 27.56% |
| ADI240524P00190000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 2.52 | 3.30 | 5.50 | -6.33 | -71.53% | 1 | 14 | 37.81% |
| ADI240531P00190000 | 2024-04-24 10:32AM EDT | 2024-05-31 | 3.10 | 3.90 | 4.20 | -3.30 | -51.56% | 3 | 52 | 28.42% |
| ADI240621P00190000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 4.30 | 5.30 | 5.60 | -3.60 | -45.57% | 11 | 1,971 | 27.53% |
| ADI240719P00190000 | 2024-04-24 1:20PM EDT | 2024-07-19 | 6.80 | 6.50 | 6.80 | -2.40 | -26.09% | 11 | 414 | 25.96% |
| ADI240920P00190000 | 2024-04-24 1:26PM EDT | 2024-09-20 | 9.70 | 9.50 | 9.80 | -2.15 | -18.14% | 6 | 367 | 26.00% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 12.50 | 13.00 | 0.00 | - | 8 | 36 | 25.72% |
| ADI250117P00190000 | 2024-04-17 12:19PM EDT | 2025-01-17 | 16.70 | 13.10 | 13.80 | 0.00 | - | 1 | 219 | 25.57% |
| ADI250620P00190000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 16.30 | 17.00 | 17.90 | -3.25 | -16.62% | 5 | 43 | 25.42% |
| ADI260116P00190000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 21.60 | 22.60 | 23.80 | 0.00 | - | 2 | 114 | 26.70% |
