Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,0762%) BTC-EUR
36.310,74 +676,28 (+1,90%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:155.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00155000 | 2023-11-30 3:36PM EST | 2023-12-15 | 27.50 | 27.70 | 29.20 | +0.10 | +0.36% | 1 | 2 | 54.35% |
| ADI240119C00155000 | 2023-11-29 12:19PM EST | 2024-01-19 | 30.00 | 29.20 | 30.20 | 0.00 | - | 7 | 112 | 44.51% |
| ADI240315C00155000 | 2023-11-21 10:40AM EST | 2024-03-15 | 31.00 | 30.80 | 31.60 | 0.00 | - | 12 | 81 | 36.32% |
| ADI240621C00155000 | 2023-11-30 10:02AM EST | 2024-06-21 | 32.60 | 34.30 | 35.30 | 0.00 | - | 3 | 100 | 35.79% |
| ADI250117C00155000 | 2023-11-13 2:28PM EST | 2025-01-17 | 33.00 | 40.10 | 41.00 | 0.00 | - | 10 | 68 | 34.37% |
| ADI260116C00155000 | 2023-11-16 1:35PM EST | 2026-01-16 | 45.92 | 47.30 | 49.20 | 0.00 | - | 1 | 1 | 34.28% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208P00155000 | 2023-11-29 10:27AM EST | 2023-12-08 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 60.55% |
| ADI231215P00155000 | 2023-11-29 10:27AM EST | 2023-12-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 739 | 42.97% |
| ADI231222P00155000 | 2023-11-29 9:30AM EST | 2023-12-22 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 36.91% |
| ADI231229P00155000 | 2023-11-28 11:30AM EST | 2023-12-29 | 0.14 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 34.77% |
| ADI240119P00155000 | 2023-12-01 1:00PM EST | 2024-01-19 | 0.33 | 0.25 | 0.40 | -0.07 | -17.50% | 2 | 1,985 | 28.59% |
| ADI240216P00155000 | 2023-11-28 12:57PM EST | 2024-02-16 | 0.90 | 0.75 | 0.85 | 0.00 | - | 4 | 21 | 27.04% |
| ADI240315P00155000 | 2023-11-29 12:54PM EST | 2024-03-15 | 1.60 | 1.45 | 1.60 | 0.00 | - | 1 | 1,020 | 27.59% |
| ADI240621P00155000 | 2023-11-30 10:02AM EST | 2024-06-21 | 3.80 | 3.50 | 3.70 | -0.40 | -9.52% | 500 | 637 | 26.57% |
| ADI250117P00155000 | 2023-11-28 11:24AM EST | 2025-01-17 | 7.80 | 7.50 | 7.80 | 0.00 | - | 3 | 84 | 26.05% |
