Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
37.978,85 -481,23 (-1,25%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.324,30 -2.085,25 (-3,34%) CMC Crypto 200
1.394,20 -29,90 (-2,10%) 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:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 37.00 | 39.70 | 0.00 | - | 1 | 168 | 52.55% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 36.90 | 39.50 | 0.00 | - | 5 | 8 | 42.19% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 33.14% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 43.10 | 44.40 | 0.00 | - | - | 1 | 37.32% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 2025-01-17 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 39.02% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 30.64% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00160000 | 2024-04-19 3:16PM EDT | 2024-04-26 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 182.91% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 2024-05-03 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 86.23% |
| ADI240517P00160000 | 2024-04-23 12:04PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 182 | 40.72% |
| ADI240524P00160000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 0.78 | 0.10 | 0.25 | 0.00 | - | 5 | 6 | 38.82% |
| ADI240621P00160000 | 2024-04-22 1:12PM EDT | 2024-06-21 | 1.15 | 0.35 | 0.50 | 0.00 | - | 8 | 725 | 31.86% |
| ADI240719P00160000 | 2024-04-23 11:20AM EDT | 2024-07-19 | 1.35 | 0.80 | 0.95 | 0.00 | - | 8 | 71 | 30.23% |
| ADI240920P00160000 | 2024-04-16 11:56AM EDT | 2024-09-20 | 2.97 | 2.15 | 2.35 | 0.00 | - | 1 | 35 | 29.58% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 4.00 | 4.30 | 0.00 | - | 6 | 11 | 28.82% |
| ADI250117P00160000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 6.40 | 4.40 | 4.80 | 0.00 | - | 47 | 552 | 28.47% |
| ADI250620P00160000 | 2024-02-21 1:53PM EDT | 2025-06-20 | 9.30 | 7.80 | 9.20 | 0.00 | - | - | 2 | 30.31% |
| ADI260116P00160000 | 2024-04-24 12:48PM EDT | 2026-01-16 | 10.80 | 10.20 | 11.20 | -1.80 | -14.29% | 1 | 31 | 27.38% |
