Deutsche Märkte schließen in 18 Minuten
DAX
17.879,21 -209,49 (-1,16%) Euro Stoxx 50
4.928,67 -61,21 (-1,23%) Dow Jones 30
37.820,09 -640,83 (-1,67%) Gold
2.344,50 +6,10 (+0,26%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.174,21 -1.621,63 (-2,67%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 2024-06-21 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 91.48% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 2024-09-20 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 38.89% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 2026-01-16 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00145000 | 2024-03-27 3:53PM EDT | 2024-05-17 | 0.10 | 0.05 | 1.70 | 0.00 | - | 1 | 7 | 77.91% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.20 | 0.00 | - | 21 | 647 | 37.40% |
| ADI240920P00145000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 1.15 | 0.85 | 1.00 | 0.00 | - | 50 | 52 | 31.54% |
| ADI241220P00145000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 2.37 | 2.05 | 2.20 | 0.00 | - | 2 | 80 | 30.36% |
| ADI250117P00145000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 2.49 | 2.30 | 2.60 | +0.29 | +13.18% | 10 | 134 | 30.16% |
| ADI250620P00145000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 5.00 | 4.40 | 4.90 | 0.00 | - | 1 | 14 | 29.61% |
| ADI260116P00145000 | 2024-02-26 2:46PM EDT | 2026-01-16 | 8.80 | 7.30 | 8.00 | 0.00 | - | 11 | 11 | 29.35% |
