Deutsche Märkte geschlossen
DAX
12.594,52 +193,32 (+1,56%) Euro Stoxx 50
3.421,84 +62,01 (+1,85%) Dow Jones 30
30.891,35 -76,47 (-0,25%) Gold
1.735,80 -28,10 (-1,59%) EUR/USD
1,0190 -0,0081 (-0,78%) BTC-EUR
19.901,47 +506,60 (+2,61%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Strike:145.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708C00145000 | 2022-07-05 1:22PM EDT | 2022-07-08 | 0.90 | 1.40 | 1.75 | 0.00 | - | 1 | 13 | 36.74% |
| ADI220715C00145000 | 2022-07-05 2:18PM EDT | 2022-07-15 | 2.00 | 3.00 | 3.30 | 0.00 | - | 15 | 1,612 | 36.35% |
| ADI220722C00145000 | 2022-07-06 12:12PM EDT | 2022-07-22 | 4.00 | 4.10 | 4.50 | +0.88 | +28.21% | 1 | 3 | 37.53% |
| ADI220729C00145000 | 2022-07-06 10:52AM EDT | 2022-07-29 | 5.20 | 4.90 | 5.50 | +0.80 | +18.18% | 3 | 35 | 38.34% |
| ADI220805C00145000 | 2022-07-01 10:47AM EDT | 2022-08-05 | 5.10 | 5.70 | 6.20 | 0.00 | - | 17 | 17 | 37.90% |
| ADI220819C00145000 | 2022-07-06 12:30PM EDT | 2022-08-19 | 7.20 | 7.00 | 7.40 | +0.80 | +12.50% | 30 | 114 | 37.38% |
| ADI220916C00145000 | 2022-07-05 2:43PM EDT | 2022-09-16 | 8.00 | 8.60 | 8.90 | 0.00 | - | 9 | 133 | 35.17% |
| ADI221216C00145000 | 2022-07-05 10:08AM EDT | 2022-12-16 | 10.20 | 12.60 | 13.10 | 0.00 | - | 2 | 30 | 34.36% |
| ADI230120C00145000 | 2022-07-06 12:00PM EDT | 2023-01-20 | 13.83 | 13.70 | 14.10 | +2.43 | +21.32% | 1 | 342 | 33.55% |
| ADI230616C00145000 | 2022-07-05 12:22PM EDT | 2023-06-16 | 16.80 | 18.30 | 18.90 | 0.00 | - | 1 | 122 | 34.06% |
| ADI240119C00145000 | 2022-07-05 2:22PM EDT | 2024-01-19 | 21.08 | 22.90 | 23.70 | 0.00 | - | 20 | 90 | 33.51% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708P00145000 | 2022-07-06 10:43AM EDT | 2022-07-08 | 2.70 | 2.00 | 2.45 | -2.20 | -44.90% | 2 | 33 | 43.26% |
| ADI220715P00145000 | 2022-06-30 9:48AM EDT | 2022-07-15 | 4.73 | 3.50 | 4.00 | 0.00 | - | 3 | 276 | 39.92% |
| ADI220722P00145000 | 2022-07-06 9:58AM EDT | 2022-07-22 | 5.30 | 4.60 | 5.10 | +0.60 | +12.77% | 3 | 11 | 39.45% |
| ADI220729P00145000 | 2022-07-01 9:49AM EDT | 2022-07-29 | 6.70 | 5.50 | 6.00 | 0.00 | - | 2 | 19 | 39.30% |
| ADI220805P00145000 | 2022-07-06 10:52AM EDT | 2022-08-05 | 6.50 | 6.30 | 6.70 | +0.40 | +6.56% | 3 | 8 | 38.73% |
| ADI220812P00145000 | 2022-07-01 9:45AM EDT | 2022-08-12 | 8.00 | 6.70 | 7.20 | 0.00 | - | 2 | 2 | 37.68% |
| ADI220819P00145000 | 2022-07-06 12:43PM EDT | 2022-08-19 | 7.70 | 7.10 | 7.80 | -1.60 | -17.20% | 54 | 104 | 37.59% |
| ADI220916P00145000 | 2022-07-06 9:41AM EDT | 2022-09-16 | 10.00 | 9.30 | 10.00 | -2.02 | -16.81% | 1 | 6,152 | 38.06% |
| ADI221216P00145000 | 2022-07-05 2:03PM EDT | 2022-12-16 | 13.61 | 13.00 | 13.50 | -0.99 | -6.78% | 20 | 1,253 | 34.48% |
| ADI230120P00145000 | 2022-07-06 10:30AM EDT | 2023-01-20 | 14.70 | 13.90 | 14.40 | -1.12 | -7.08% | 1 | 3,088 | 33.43% |
| ADI230616P00145000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 19.60 | 17.80 | 19.00 | 0.00 | - | 1 | 1,027 | 33.62% |
| ADI240119P00145000 | 2022-07-05 3:16PM EDT | 2024-01-19 | 22.27 | 21.40 | 23.50 | 0.00 | - | 30 | 41 | 32.74% |
© 2022 Yahoo. Alle Rechte vorbehalten.
