Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.243,70 +909,70 (+1,56%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00155000 | 2024-02-21 4:32PM EDT | 2024-05-17 | 39.60 | 38.30 | 42.00 | 0.00 | - | - | 21 | 0.00% |
| ADI240531C00155000 | 2024-04-12 11:28AM EDT | 2024-05-31 | 41.07 | 43.40 | 47.30 | 0.00 | - | 1 | 1 | 58.45% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 2024-06-21 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 35.61 | 44.30 | 47.90 | 0.00 | - | 1 | 13 | 52.87% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 24.84% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 50.10 | 50.90 | 0.00 | - | 1 | 12 | 38.81% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 39.00% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 36.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00155000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 197 | 60.74% |
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | -0.95 | -86.36% | 1 | 1,026 | 34.86% |
| ADI240719P00155000 | 2024-04-10 2:19PM EDT | 2024-07-19 | 0.90 | 0.30 | 0.45 | 0.00 | - | 4 | 8 | 32.03% |
| ADI240920P00155000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 1.40 | 1.20 | 1.40 | 0.00 | - | 3 | 436 | 30.59% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 29.69% |
| ADI250117P00155000 | 2024-04-17 11:46AM EDT | 2025-01-17 | 5.10 | 3.00 | 3.40 | 0.00 | - | 150 | 424 | 29.22% |
| ADI250620P00155000 | 2024-02-23 1:04PM EDT | 2025-06-20 | 8.20 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 31.33% |
| ADI260116P00155000 | 2024-04-05 2:38PM EDT | 2026-01-16 | 10.30 | 8.50 | 9.10 | 0.00 | - | 8 | 10 | 27.82% |
