Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
37.955,75 -6,05 (-0,02%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.690,90 -2.254,77 (-3,76%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 2024-06-21 | 52.37 | 49.00 | 53.00 | 0.00 | - | 20 | 40 | 53.82% |
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 2024-09-20 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 57.47% |
| ADI250117C00140000 | 2024-02-21 3:03PM EDT | 2025-01-17 | 59.30 | 58.50 | 60.30 | 0.00 | - | 3 | 28 | 51.94% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 2026-01-16 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 39.44% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00140000 | 2024-03-13 10:49AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 210.16% |
| ADI240426P00140000 | 2024-04-17 11:18AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 2 | 2 | 79.30% |
| ADI240517P00140000 | 2024-03-06 11:11AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ADI240621P00140000 | 2024-02-01 11:39AM EDT | 2024-06-21 | 0.92 | 0.30 | 0.45 | 0.00 | - | 2 | 49 | 40.87% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 2024-07-19 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 36.73% |
| ADI240920P00140000 | 2024-03-11 9:30AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| ADI241220P00140000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 1.49 | 2.20 | 2.65 | 0.00 | - | 1 | 1 | 31.99% |
| ADI250117P00140000 | 2024-04-09 10:15AM EDT | 2025-01-17 | 1.72 | 2.55 | 2.90 | 0.00 | - | 1 | 609 | 31.17% |
| ADI250620P00140000 | 2024-02-13 2:29PM EDT | 2025-06-20 | 6.70 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 29.57% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 2026-01-16 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 29.19% |
