Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.604,07 -1.464,62 (-2,44%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00210000 | 2024-04-26 1:19PM EDT | 2024-05-03 | 0.65 | 0.55 | 0.70 | +0.23 | +54.76% | 15 | 657 | 28.61% |
| ADI240510C00210000 | 2024-04-26 1:15PM EDT | 2024-05-10 | 1.55 | 1.35 | 1.50 | +0.71 | +84.52% | 36 | 149 | 27.32% |
| ADI240517C00210000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 2.05 | 2.00 | 2.20 | +0.60 | +41.38% | 219 | 1,191 | 26.75% |
| ADI240524C00210000 | 2024-04-26 12:58PM EDT | 2024-05-24 | 3.25 | 3.30 | 3.60 | +0.51 | +18.61% | 2 | 15 | 30.25% |
| ADI240531C00210000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 4.00 | 2.85 | 4.10 | +1.00 | +33.33% | 13 | 17 | 29.23% |
| ADI240621C00210000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 5.40 | 5.20 | 5.40 | +1.20 | +28.57% | 150 | 6,513 | 27.48% |
| ADI240719C00210000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 7.48 | 7.20 | 7.50 | +1.88 | +33.57% | 44 | 900 | 28.06% |
| ADI240920C00210000 | 2024-04-26 10:24AM EDT | 2024-09-20 | 11.70 | 11.40 | 11.80 | +2.70 | +30.00% | 32 | 518 | 29.73% |
| ADI241220C00210000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 16.45 | 16.10 | 16.80 | +1.00 | +6.47% | 1 | 321 | 31.07% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 17.30 | 18.00 | +1.77 | +11.32% | 8 | 1,059 | 31.13% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 17.71 | 23.40 | 24.30 | 0.00 | - | 65 | 335 | 32.07% |
| ADI260116C00210000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 30.90 | 30.40 | 33.50 | +1.50 | +5.10% | 1 | 38 | 34.92% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 9.30 | 9.90 | 0.00 | - | 1 | 43 | 24.71% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 9.00 | 11.60 | 0.00 | - | 5 | 7 | 26.93% |
| ADI240621P00210000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 12.80 | 12.50 | 12.90 | -4.62 | -26.52% | 5 | 1,682 | 25.72% |
| ADI240719P00210000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 14.30 | 13.80 | 14.20 | -1.24 | -7.98% | 59 | 36 | 24.52% |
| ADI240920P00210000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 16.90 | 16.60 | 17.30 | -4.60 | -21.40% | 7 | 104 | 24.75% |
| ADI241220P00210000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 23.20 | 19.90 | 20.40 | 0.00 | - | 1 | 6 | 24.27% |
| ADI250117P00210000 | 2024-04-10 3:37PM EDT | 2025-01-17 | 24.20 | 20.20 | 21.10 | 0.00 | - | 7 | 161 | 23.98% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 28.00 | 29.10 | 0.00 | - | 7 | 8 | 23.16% |
