Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.666,56 +1.345,31 (+2,16%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802C00200000 | 2024-07-25 9:46AM EDT | 2024-08-02 | 20.00 | 24.50 | 27.60 | 0.00 | - | - | - | 73.56% |
| ADI240816C00200000 | 2024-07-17 3:38PM EDT | 2024-08-16 | 38.50 | 26.10 | 28.80 | 0.00 | - | 10 | 17 | 53.11% |
| ADI240920C00200000 | 2024-07-12 3:03PM EDT | 2024-09-20 | 44.03 | 29.50 | 30.20 | 0.00 | - | 1 | 462 | 38.79% |
| ADI241220C00200000 | 2024-07-19 3:53PM EDT | 2024-12-20 | 39.36 | 34.90 | 35.60 | 0.00 | - | 1 | 176 | 36.46% |
| ADI250117C00200000 | 2024-07-15 9:32AM EDT | 2025-01-17 | 43.60 | 36.10 | 36.80 | 0.00 | - | 1 | 1,552 | 35.76% |
| ADI250321C00200000 | 2024-07-22 2:41PM EDT | 2025-03-21 | 49.30 | 38.90 | 39.90 | 0.00 | - | - | 1 | 35.75% |
| ADI250620C00200000 | 2024-07-24 9:34AM EDT | 2025-06-20 | 45.00 | 42.70 | 45.50 | 0.00 | - | 2 | 78 | 37.98% |
| ADI260116C00200000 | 2024-07-24 10:23AM EDT | 2026-01-16 | 51.50 | 50.10 | 51.90 | 0.00 | - | 117 | 157 | 36.31% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802P00200000 | 2024-07-25 1:45PM EDT | 2024-08-02 | 0.15 | 0.05 | 0.10 | 0.00 | - | 26 | 27 | 44.04% |
| ADI240816P00200000 | 2024-07-26 2:23PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 11 | 843 | 35.01% |
| ADI240830P00200000 | 2024-07-25 3:59PM EDT | 2024-08-30 | 2.25 | 1.30 | 1.65 | 0.00 | - | 3 | 5 | 36.48% |
| ADI240920P00200000 | 2024-07-26 1:08PM EDT | 2024-09-20 | 2.23 | 2.35 | 2.60 | -0.57 | -20.36% | 4 | 1,263 | 33.63% |
| ADI241220P00200000 | 2024-07-26 10:05AM EDT | 2024-12-20 | 6.26 | 6.00 | 6.30 | -1.24 | -16.53% | 10 | 336 | 30.10% |
| ADI250117P00200000 | 2024-07-25 12:40PM EDT | 2025-01-17 | 6.80 | 6.80 | 7.00 | 0.00 | - | 8 | 984 | 29.05% |
| ADI250321P00200000 | 2024-07-25 10:28AM EDT | 2025-03-21 | 10.45 | 7.00 | 9.10 | 0.00 | - | - | - | 28.55% |
| ADI250620P00200000 | 2024-07-25 12:29PM EDT | 2025-06-20 | 11.70 | 11.20 | 11.80 | 0.00 | - | 2 | 729 | 28.11% |
| ADI260116P00200000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 15.00 | 14.00 | 16.80 | 0.00 | - | 8 | 44 | 27.32% |
