Deutsche Märkte schließen in 4 Stunden 58 Minuten
DAX
12.654,26 -119,12 (-0,93%) Euro Stoxx 50
3.425,30 -27,12 (-0,79%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.803,70 +2,20 (+0,12%) EUR/USD
1,0300 -0,0125 (-1,19%) BTC-EUR
19.177,66 +142,50 (+0,75%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220916C00125000 | 2022-05-11 1:42PM EDT | 2022-09-16 | 33.00 | 34.10 | 36.50 | 0.00 | - | 10 | 7 | 106.49% |
| ADI221216C00125000 | 2022-05-06 9:53AM EDT | 2022-12-16 | 36.04 | 42.70 | 45.70 | 0.00 | - | 3 | 2 | 97.92% |
| ADI230120C00125000 | 2022-06-29 9:37AM EDT | 2023-01-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI230616C00125000 | 2022-06-24 2:25PM EDT | 2023-06-16 | 33.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240119C00125000 | 2022-06-09 11:33AM EDT | 2024-01-19 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708P00125000 | 2022-06-22 12:58PM EDT | 2022-07-08 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI220715P00125000 | 2022-06-21 10:26AM EDT | 2022-07-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI220722P00125000 | 2022-06-30 9:35AM EDT | 2022-07-22 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI220729P00125000 | 2022-06-24 10:48AM EDT | 2022-07-29 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI220819P00125000 | 2022-07-01 2:27PM EDT | 2022-08-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI220916P00125000 | 2022-07-01 1:21PM EDT | 2022-09-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI221216P00125000 | 2022-06-28 1:04PM EDT | 2022-12-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADI230120P00125000 | 2022-06-28 3:44PM EDT | 2023-01-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ADI230616P00125000 | 2022-07-01 12:20PM EDT | 2023-06-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ADI240119P00125000 | 2021-12-02 2:08PM EDT | 2024-01-19 | 11.55 | 8.60 | 13.50 | 0.00 | - | - | 1 | 32.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
