Deutsche Märkte geschlossen
Nikkei 225
26.170,30 -841,03 (-3,11%) Dow Jones 30
34.098,02 -70,07 (-0,21%) BTC-EUR
32.402,92 -958,79 (-2,87%) CMC Crypto 200
821,27 +1,76 (+0,21%) Nasdaq Compositive
13.332,97 -209,15 (-1,54%) S&P 500
4.319,08 -30,85 (-0,71%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EST. Markt geöffnet.
Strike:145.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128C00145000 | 2022-01-26 10:14AM EST | 2022-01-28 | 17.34 | 8.70 | 11.90 | 0.00 | - | 4 | 4 | 98.05% |
| ADI220218C00145000 | 2022-01-07 3:49PM EST | 2022-02-18 | 25.69 | 12.10 | 14.30 | 0.00 | - | 1 | 0 | 52.38% |
| ADI220318C00145000 | 2022-01-26 3:53PM EST | 2022-03-18 | 17.68 | 13.80 | 15.00 | 0.00 | - | 60 | 207 | 43.99% |
| ADI220617C00145000 | 2021-12-14 12:43PM EST | 2022-06-17 | 34.50 | 29.80 | 32.10 | 0.00 | - | 1 | 78 | 70.89% |
| ADI230120C00145000 | 2022-01-26 3:55PM EST | 2023-01-20 | 28.20 | 24.60 | 26.00 | 0.00 | - | 9 | 259 | 35.94% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128P00145000 | 2022-01-26 9:52AM EST | 2022-01-28 | 0.20 | 0.10 | 0.40 | 0.00 | - | 4 | 22 | 59.38% |
| ADI220204P00145000 | 2022-01-27 2:39PM EST | 2022-02-04 | 1.25 | 0.35 | 1.65 | +0.70 | +127.27% | 1 | 127 | 52.47% |
| ADI220211P00145000 | 2022-01-25 3:31PM EST | 2022-02-11 | 2.00 | 1.85 | 2.45 | 0.00 | - | 12 | 184 | 47.39% |
| ADI220218P00145000 | 2022-01-25 11:50AM EST | 2022-02-18 | 2.85 | 2.30 | 3.40 | 0.00 | - | 3 | 47 | 46.96% |
| ADI220225P00145000 | 2022-01-19 3:54PM EST | 2022-02-25 | 1.60 | 3.00 | 4.40 | 0.00 | - | - | 14 | 47.69% |
| ADI220304P00145000 | 2022-01-25 3:29PM EST | 2022-03-04 | 3.70 | 3.80 | 4.30 | 0.00 | - | 93 | 82 | 42.36% |
| ADI220318P00145000 | 2022-01-27 12:34PM EST | 2022-03-18 | 4.40 | 4.60 | 5.30 | +1.10 | +33.33% | 18 | 1,596 | 41.00% |
| ADI220617P00145000 | 2022-01-27 12:32PM EST | 2022-06-17 | 8.80 | 9.40 | 10.00 | +1.50 | +20.55% | 5 | 1,597 | 37.93% |
| ADI220916P00145000 | 2022-01-27 10:35AM EST | 2022-09-16 | 11.50 | 12.20 | 14.50 | -0.20 | -1.71% | 6 | 4 | 39.40% |
| ADI230120P00145000 | 2022-01-25 3:30PM EST | 2023-01-20 | 16.00 | 14.00 | 17.20 | 0.00 | - | 4 | 183 | 36.45% |
© 2022 Yahoo. Alle Rechte vorbehalten.
