Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.488,72 +100,96 (+0,26%) Gold
2.368,30 +28,00 (+1,20%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.701,91 -1.259,57 (-2,17%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:15PM EDT. Markt geöffnet.
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00220000 | 2024-05-10 11:25AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 86 | 53.91% |
| ADI240517C00220000 | 2024-05-10 11:25AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 2 | 1,316 | 23.49% |
| ADI240524C00220000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 0.86 | 0.85 | 1.00 | 0.00 | - | 7 | 432 | 30.03% |
| ADI240531C00220000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 1.20 | 1.15 | 1.30 | 0.00 | - | 11 | 16 | 27.15% |
| ADI240607C00220000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 1.88 | 1.45 | 1.65 | 0.00 | - | 1 | 4 | 25.86% |
| ADI240614C00220000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 1.90 | 1.85 | 2.05 | 0.00 | - | - | 18 | 25.33% |
| ADI240621C00220000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 2.55 | 2.20 | 2.35 | +0.45 | +21.43% | 4 | 5,906 | 24.56% |
| ADI240719C00220000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 4.10 | 3.90 | 4.20 | +0.37 | +9.92% | 15 | 458 | 25.23% |
| ADI240920C00220000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 7.50 | 7.90 | 8.30 | 0.00 | - | 45 | 412 | 27.25% |
| ADI241220C00220000 | 2024-05-08 1:27PM EDT | 2024-12-20 | 11.90 | 13.10 | 13.50 | 0.00 | - | 16 | 109 | 29.28% |
| ADI250117C00220000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 13.80 | 14.40 | 14.90 | 0.00 | - | 12 | 594 | 29.68% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 12.80 | 20.90 | 21.60 | 0.00 | - | 1 | 22 | 31.12% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 2026-01-16 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 27.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 21.00 | 12.30 | 15.50 | 0.00 | - | - | 0 | 53.13% |
| ADI240524P00220000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 17.15 | 13.60 | 14.30 | 0.00 | - | 1 | 11 | 27.91% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 2024-06-21 | 22.81 | 14.40 | 17.30 | 0.00 | - | 1 | 243 | 30.77% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 2024-09-20 | 30.50 | 19.20 | 19.90 | 0.00 | - | - | 1 | 23.23% |
| ADI250117P00220000 | 2024-01-31 11:30AM EDT | 2025-01-17 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 25.68% |
