Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
27.817,52 +350,29 (+1,28%) Dow Jones 30
35.028,65 -339,82 (-0,96%) BTC-EUR
36.901,59 -178,96 (-0,48%) CMC Crypto 200
993,71 -1,04 (-0,10%) Nasdaq Compositive
14.340,25 -166,64 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220121C00160000 | 2022-01-19 10:17AM EST | 2022-01-21 | 8.00 | 3.50 | 6.40 | -0.38 | -4.53% | 6 | 7,830 | 66.85% |
| ADI220128C00160000 | 2022-01-18 1:31PM EST | 2022-01-28 | 9.50 | - | - | +9.50 | - | - | - | 0.00% |
| ADI220211C00160000 | 2022-01-19 3:50PM EST | 2022-02-11 | 7.50 | - | - | +7.50 | - | - | - | 0.00% |
| ADI220218C00160000 | 2022-01-19 9:30AM EST | 2022-02-18 | 10.95 | 7.50 | 8.60 | -1.30 | -10.61% | 1 | 2 | 37.71% |
| ADI220318C00160000 | 2022-01-18 11:25AM EST | 2022-03-18 | 13.00 | 9.40 | 10.20 | 0.00 | - | 1 | 176 | 33.44% |
| ADI220617C00160000 | 2022-01-12 3:41PM EST | 2022-06-17 | 20.80 | 14.10 | 15.40 | 0.00 | - | 1 | 227 | 33.61% |
| ADI230120C00160000 | 2022-01-14 3:27PM EST | 2023-01-20 | 26.00 | 20.50 | 24.00 | 0.00 | - | 1 | 260 | 34.94% |
| ADI240119C00160000 | 2022-01-06 2:59PM EST | 2024-01-19 | 35.80 | 28.00 | 32.00 | 0.00 | - | 18 | 140 | 33.71% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220121P00160000 | 2022-01-19 3:54PM EST | 2022-01-21 | 0.70 | 0.45 | 1.00 | -0.10 | -12.50% | 1,960 | 4,933 | 46.09% |
| ADI220128P00160000 | 2022-01-19 3:59PM EST | 2022-01-28 | 2.30 | 2.05 | 3.00 | +0.95 | +70.37% | 13 | 32 | 43.09% |
| ADI220204P00160000 | 2022-01-19 3:29PM EST | 2022-02-04 | 2.50 | 2.80 | 3.50 | +0.30 | +13.64% | 5 | 153 | 36.17% |
| ADI220211P00160000 | 2022-01-18 3:12PM EST | 2022-02-11 | 2.65 | 3.40 | 4.60 | 0.00 | - | 15 | 21 | 37.15% |
| ADI220218P00160000 | 2022-01-19 3:11PM EST | 2022-02-18 | 4.02 | 4.00 | 5.40 | +0.63 | +18.58% | 39 | 123 | 36.94% |
| ADI220225P00160000 | 2022-01-18 11:32AM EST | 2022-02-25 | 3.90 | 4.10 | 5.90 | 0.00 | - | 3 | 13 | 35.74% |
| ADI220304P00160000 | 2022-01-19 2:06PM EST | 2022-03-04 | 5.20 | - | - | +5.20 | - | - | - | 0.00% |
| ADI220318P00160000 | 2022-01-19 11:29AM EST | 2022-03-18 | 6.90 | 6.60 | 7.50 | +0.90 | +15.00% | 5 | 2,476 | 34.86% |
| ADI220617P00160000 | 2022-01-19 3:37PM EST | 2022-06-17 | 11.90 | 11.20 | 13.20 | -0.10 | -0.83% | 94 | 12,204 | 35.74% |
| ADI230120P00160000 | 2022-01-19 11:04AM EST | 2023-01-20 | 19.90 | 17.50 | 20.50 | +3.40 | +20.61% | 6 | 238 | 34.27% |
| ADI240119P00160000 | 2021-11-10 6:53AM EST | 2024-01-19 | 24.60 | 20.60 | 24.50 | 0.00 | - | 6 | 12 | 28.75% |
© 2022 Yahoo. Alle Rechte vorbehalten.
