Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250620C00155000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 86.03 | 81.00 | 85.50 | 0.00 | - | - | 1 | 52.41% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 59.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816P00155000 | 2024-07-15 1:50PM EDT | 2024-08-16 | 0.05 | 0.00 | 1.35 | 0.00 | - | 39 | 26 | 88.77% |
| ADI240920P00155000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.45 | 0.10 | 0.30 | 0.00 | - | 6 | 443 | 47.95% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 48.30% |
| ADI250117P00155000 | 2024-07-24 2:16PM EDT | 2025-01-17 | 0.91 | 0.90 | 1.10 | 0.00 | - | 2 | 266 | 34.62% |
| ADI250620P00155000 | 2024-07-01 9:57AM EDT | 2025-06-20 | 2.68 | 1.60 | 3.00 | 0.00 | - | 12 | 46 | 32.35% |
| ADI260116P00155000 | 2024-07-18 12:07PM EDT | 2026-01-16 | 4.40 | 5.20 | 5.80 | 0.00 | - | 8 | 42 | 31.08% |
