Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.460,08 0,00 (0,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.078,58 -2.090,05 (-3,36%) CMC Crypto 200
1.387,87 -36,23 (-2,54%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 2024-06-21 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 43.92% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 2024-07-19 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 48.40% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 2025-01-17 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250620C00150000 | 2024-02-12 11:52AM EDT | 2025-06-20 | 57.13 | 57.20 | 60.20 | 0.00 | - | - | 3 | 43.24% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 2026-01-16 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 24.98% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 2024-05-03 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 107.62% |
| ADI240517P00150000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.15 | 0.05 | 1.35 | 0.00 | - | 16 | 33 | 67.82% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.25 | 0.00 | - | 22 | 691 | 35.21% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 273 | 32.76% |
| ADI240920P00150000 | 2024-04-17 1:06PM EDT | 2024-09-20 | 1.92 | 1.15 | 1.35 | 0.00 | - | 2 | 74 | 31.02% |
| ADI241220P00150000 | 2024-03-28 12:58PM EDT | 2024-12-20 | 2.57 | 2.30 | 2.75 | 0.00 | - | 65 | 75 | 29.85% |
| ADI250117P00150000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 2.80 | 2.75 | 3.20 | -0.54 | -16.17% | 1 | 222 | 29.65% |
| ADI250620P00150000 | 2024-02-23 11:57AM EDT | 2025-06-20 | 7.10 | 5.70 | 6.40 | 0.00 | - | 120 | 121 | 30.43% |
| ADI260116P00150000 | 2024-01-23 2:49PM EDT | 2026-01-16 | 9.10 | 9.50 | 9.90 | 0.00 | - | 20 | 21 | 30.10% |
