Deutsche Märkte öffnen in 7 Stunden 55 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.186,73 -867,24 (-1,47%) CMC Crypto 200
1.306,83 -58,29 (-4,27%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00195000 | 2024-05-06 11:30AM EDT | 2024-05-10 | 6.77 | 7.30 | 10.90 | 0.00 | - | 2 | 385 | 67.33% |
| ADI240517C00195000 | 2024-05-03 12:32PM EDT | 2024-05-17 | 7.45 | 8.20 | 9.90 | 0.00 | - | 3 | 461 | 31.40% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 11.60 | 10.40 | 12.60 | +1.80 | +18.37% | 2 | 182 | 42.81% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 10.20 | 13.50 | 0.00 | - | 12 | 66 | 41.07% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 11.60 | 12.30 | 0.00 | - | - | 4 | 30.68% |
| ADI240621C00195000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 13.86 | 12.50 | 13.10 | +6.36 | +84.80% | 20 | 1,574 | 28.72% |
| ADI240719C00195000 | 2024-05-06 12:51PM EDT | 2024-07-19 | 14.28 | 13.70 | 15.30 | 0.00 | - | 8 | 296 | 29.24% |
| ADI240920C00195000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 18.20 | 17.00 | 19.50 | 0.00 | - | 2 | 548 | 30.47% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 22.80 | 26.00 | 0.00 | - | 13 | 68 | 34.23% |
| ADI250117C00195000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 16.40 | 25.10 | 27.20 | 0.00 | - | 1 | 347 | 34.14% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 31.10 | 33.50 | 0.00 | - | 52 | 114 | 34.62% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 37.90 | 39.20 | 0.00 | - | 2 | 113 | 33.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00195000 | 2024-05-07 2:41PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.15 | -0.05 | -20.00% | 18 | 264 | 26.76% |
| ADI240517P00195000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.55 | 0.60 | 0.75 | -0.35 | -38.89% | 23 | 387 | 25.20% |
| ADI240524P00195000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 1.68 | 1.80 | 2.00 | -0.56 | -25.00% | 5 | 169 | 29.47% |
| ADI240531P00195000 | 2024-05-07 3:08PM EDT | 2024-05-31 | 2.00 | 2.15 | 2.40 | -0.55 | -21.57% | 46 | 148 | 27.34% |
| ADI240607P00195000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 2.68 | 2.80 | 3.10 | -1.82 | -40.44% | 4 | 5 | 27.66% |
| ADI240621P00195000 | 2024-05-07 2:47PM EDT | 2024-06-21 | 3.50 | 3.70 | 3.90 | -0.80 | -18.60% | 26 | 1,469 | 26.27% |
| ADI240719P00195000 | 2024-05-07 2:13PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.40 | -0.60 | -10.53% | 12 | 265 | 25.29% |
| ADI240920P00195000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 8.03 | 8.30 | 8.60 | -1.07 | -11.76% | 55 | 339 | 25.53% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 13.86 | 11.50 | 12.00 | 0.00 | - | 45 | 572 | 25.39% |
| ADI250117P00195000 | 2024-05-07 10:39AM EDT | 2025-01-17 | 11.95 | 12.00 | 13.20 | -3.25 | -21.38% | 1 | 757 | 25.82% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 16.10 | 17.30 | 0.00 | - | 14 | 44 | 25.39% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 29.43% |
