Deutsche Märkte schließen in 8 Stunden
DAX
17.821,17 +51,15 (+0,29%) Euro Stoxx 50
4.938,46 +24,33 (+0,50%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.394,20 +5,80 (+0,24%) EUR/USD
1,0686 +0,0011 (+0,11%) Bitcoin EUR
57.324,58 -2.207,86 (-3,71%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00200000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| ADI240426C00200000 | 2024-04-17 3:42PM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADI240503C00200000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI240510C00200000 | 2024-04-17 2:10PM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240517C00200000 | 2024-04-17 1:36PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| ADI240524C00200000 | 2024-04-17 10:32AM EDT | 2024-05-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240531C00200000 | 2024-04-11 1:28PM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADI240621C00200000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI240719C00200000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ADI240920C00200000 | 2024-04-17 12:00PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI241220C00200000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 15.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADI250117C00200000 | 2024-04-17 10:58AM EDT | 2025-01-17 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI250620C00200000 | 2024-04-05 11:21AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| ADI260116C00200000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00200000 | 2024-04-17 2:50PM EDT | 2024-04-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240426P00200000 | 2024-04-17 2:50PM EDT | 2024-04-26 | 10.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240503P00200000 | 2024-04-12 11:42AM EDT | 2024-05-03 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240510P00200000 | 2024-04-17 9:49AM EDT | 2024-05-10 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517P00200000 | 2024-04-16 3:58PM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240524P00200000 | 2024-04-10 9:39AM EDT | 2024-05-24 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240531P00200000 | 2024-04-16 12:51PM EDT | 2024-05-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240621P00200000 | 2024-04-17 12:57PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240719P00200000 | 2024-04-17 3:32PM EDT | 2024-07-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240920P00200000 | 2024-04-16 10:36AM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI241220P00200000 | 2024-04-11 3:29PM EDT | 2024-12-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI250117P00200000 | 2024-04-12 10:30AM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI250620P00200000 | 2024-04-04 2:27PM EDT | 2025-06-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 22.52% |
