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
36.269,45 +667,41 (+1,87%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:145.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00145000 | 2023-11-30 3:36PM EST | 2023-12-15 | 38.50 | 37.90 | 39.60 | +1.38 | +3.72% | 2 | 0 | 80.76% |
| ADI240119C00145000 | 2023-11-28 10:33AM EST | 2024-01-19 | 39.21 | 38.90 | 40.50 | 0.00 | - | 10 | 522 | 52.31% |
| ADI240315C00145000 | 2023-11-13 3:44PM EST | 2024-03-15 | 30.40 | 39.80 | 41.10 | 0.00 | - | 6 | 12 | 43.08% |
| ADI240621C00145000 | 2023-11-27 10:23AM EST | 2024-06-21 | 42.10 | 42.60 | 43.30 | 0.00 | - | 1 | 109 | 37.87% |
| ADI250117C00145000 | 2023-11-03 10:31AM EST | 2025-01-17 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 36.30% |
| ADI260116C00145000 | 2023-09-19 9:05AM EST | 2026-01-16 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 25.27% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208P00145000 | 2023-11-22 9:33AM EST | 2023-12-08 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 81.25% |
| ADI231215P00145000 | 2023-11-21 3:01PM EST | 2023-12-15 | 0.08 | 0.00 | 0.40 | 0.00 | - | 3 | 3,056 | 63.97% |
| ADI231229P00145000 | 2023-11-14 2:39PM EST | 2023-12-29 | 0.44 | 0.05 | 0.50 | 0.00 | - | - | 1 | 52.52% |
| ADI240119P00145000 | 2023-11-29 9:30AM EST | 2024-01-19 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 1,368 | 34.57% |
| ADI240216P00145000 | 2023-11-28 10:11AM EST | 2024-02-16 | 0.45 | 0.30 | 0.45 | 0.00 | - | 16 | 18 | 30.64% |
| ADI240315P00145000 | 2023-11-28 12:41PM EST | 2024-03-15 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 340 | 30.05% |
| ADI240621P00145000 | 2023-11-30 12:28PM EST | 2024-06-21 | 2.71 | 2.15 | 2.35 | 0.00 | - | 50 | 641 | 28.46% |
| ADI250117P00145000 | 2023-11-28 3:52PM EST | 2025-01-17 | 5.70 | 5.40 | 5.60 | 0.00 | - | 3 | 97 | 27.29% |
