Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,0762%) BTC-EUR
36.267,91 +665,02 (+1,87%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:135.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00135000 | 2023-11-30 3:36PM EST | 2023-12-15 | 47.00 | 47.20 | 48.90 | 0.00 | - | 175 | 0 | 104.83% |
| ADI240119C00135000 | 2023-09-08 1:43PM EST | 2024-01-19 | 45.80 | 40.70 | 41.80 | 0.00 | - | 1 | 5 | 0.00% |
| ADI240315C00135000 | 2023-11-03 10:15AM EST | 2024-03-15 | 35.40 | 49.60 | 51.60 | 0.00 | - | 8 | 11 | 54.86% |
| ADI240621C00135000 | 2023-11-02 12:04PM EST | 2024-06-21 | 35.60 | 51.50 | 52.50 | 0.00 | - | 1 | 14 | 42.57% |
| ADI250117C00135000 | 2023-10-30 2:26PM EST | 2025-01-17 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 36.67% |
| ADI260116C00135000 | 2023-11-10 10:03AM EST | 2026-01-16 | 51.85 | 60.70 | 63.50 | 0.00 | - | - | 1 | 37.73% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215P00135000 | 2023-11-29 11:08AM EST | 2023-12-15 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 38 | 80.47% |
| ADI231222P00135000 | 2023-11-21 9:49AM EST | 2023-12-22 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 60.55% |
| ADI240119P00135000 | 2023-11-27 1:35PM EST | 2024-01-19 | 0.12 | 0.05 | 0.15 | 0.00 | - | 11 | 1,096 | 40.14% |
| ADI240216P00135000 | 2023-11-28 10:11AM EST | 2024-02-16 | 0.22 | 0.10 | 0.30 | 0.00 | - | 16 | 18 | 35.60% |
| ADI240315P00135000 | 2023-11-20 3:15PM EST | 2024-03-15 | 0.68 | 0.35 | 0.55 | 0.00 | - | 3 | 24 | 34.03% |
| ADI240621P00135000 | 2023-11-30 10:05AM EST | 2024-06-21 | 1.65 | 1.30 | 1.45 | 0.00 | - | 50 | 444 | 30.36% |
| ADI250117P00135000 | 2023-11-30 11:45AM EST | 2025-01-17 | 4.30 | 3.60 | 4.00 | 0.00 | - | 66 | 72 | 28.78% |
| ADI260116P00135000 | 2023-10-17 12:12PM EST | 2026-01-16 | 10.80 | 8.00 | 10.00 | 0.00 | - | 2 | 3 | 30.36% |
