Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
27.885,87 0,00 (0,00%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.314,61 -47,32 (-0,29%) CMC Crypto 200
400,49 -1,32 (-0,33%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:145.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209C00145000 | 2022-12-01 2:42PM EST | 2022-12-09 | 26.90 | 21.30 | 22.00 | 0.00 | - | 40 | 0 | 81.84% |
| ADI221216C00145000 | 2022-12-01 3:32PM EST | 2022-12-16 | 26.90 | 21.40 | 22.90 | 0.00 | - | 1,116 | 0 | 61.62% |
| ADI230120C00145000 | 2022-12-05 12:58PM EST | 2023-01-20 | 24.92 | 23.50 | 24.10 | 0.00 | - | 344 | 1,329 | 45.09% |
| ADI230317C00145000 | 2022-11-30 11:07AM EST | 2023-03-17 | 24.40 | 26.50 | 27.20 | 0.00 | - | 2 | 239 | 42.58% |
| ADI230616C00145000 | 2022-12-01 12:02PM EST | 2023-06-16 | 33.30 | 29.20 | 31.20 | 0.00 | - | 13 | 211 | 41.23% |
| ADI230915C00145000 | 2022-11-16 3:41PM EST | 2023-09-15 | 30.40 | 33.30 | 34.30 | 0.00 | - | - | 12 | 40.26% |
| ADI240119C00145000 | 2022-11-04 10:09AM EST | 2024-01-19 | 23.40 | 37.90 | 39.70 | 0.00 | - | 4 | 515 | 42.40% |
| ADI250117C00145000 | 2022-11-08 11:36AM EST | 2025-01-17 | 37.90 | 44.10 | 47.00 | 0.00 | - | 3 | 5 | 39.51% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221209P00145000 | 2022-11-30 11:59AM EST | 2022-12-09 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 64.06% |
| ADI221216P00145000 | 2022-12-06 3:43PM EST | 2022-12-16 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 2,193 | 47.85% |
| ADI221223P00145000 | 2022-11-21 12:38PM EST | 2022-12-23 | 1.80 | 0.25 | 0.35 | 0.00 | - | - | 2 | 41.07% |
| ADI221230P00145000 | 2022-11-29 2:58PM EST | 2022-12-30 | 1.05 | 0.40 | 0.50 | 0.00 | - | 1 | 15 | 37.45% |
| ADI230106P00145000 | 2022-12-06 9:57AM EST | 2023-01-06 | 0.70 | 0.65 | 0.75 | -0.75 | -51.72% | 4 | 1 | 36.48% |
| ADI230120P00145000 | 2022-12-06 9:56AM EST | 2023-01-20 | 1.35 | 1.30 | 1.40 | +0.25 | +22.73% | 5 | 4,015 | 36.33% |
| ADI230217P00145000 | 2022-12-06 3:48PM EST | 2023-02-17 | 2.75 | 2.70 | 2.80 | 0.00 | - | 16 | 71 | 36.52% |
| ADI230317P00145000 | 2022-12-06 2:01PM EST | 2023-03-17 | 3.70 | 3.80 | 4.00 | +0.20 | +5.71% | 22 | 1,290 | 36.08% |
| ADI230616P00145000 | 2022-12-05 3:58PM EST | 2023-06-16 | 6.60 | 6.70 | 6.90 | 0.00 | - | 8 | 1,847 | 34.12% |
| ADI230915P00145000 | 2022-12-05 1:39PM EST | 2023-09-15 | 8.40 | 8.80 | 9.80 | 0.00 | - | 7 | 139 | 34.20% |
| ADI240119P00145000 | 2022-11-23 12:40PM EST | 2024-01-19 | 11.10 | 11.10 | 11.60 | 0.00 | - | 22 | 536 | 31.51% |
