Deutsche Märkte öffnen in 13 Minuten
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.245,50 +294,60 (+0,82%) BTC-EUR
38.088,02 +1.722,23 (+4,74%) CMC Crypto 200
855,17 +63,61 (+8,04%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:165.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208C00165000 | 2023-11-30 3:11PM EST | 2023-12-08 | 16.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADI231215C00165000 | 2023-12-01 2:20PM EST | 2023-12-15 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI231229C00165000 | 2023-11-16 12:57PM EST | 2023-12-29 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240119C00165000 | 2023-12-01 12:11PM EST | 2024-01-19 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240216C00165000 | 2023-11-24 11:00AM EST | 2024-02-16 | 21.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI240315C00165000 | 2023-11-15 10:42AM EST | 2024-03-15 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00165000 | 2023-12-01 11:46AM EST | 2024-06-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00165000 | 2023-11-17 2:36PM EST | 2025-01-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208P00165000 | 2023-12-01 10:33AM EST | 2023-12-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI231215P00165000 | 2023-12-01 1:05PM EST | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADI231222P00165000 | 2023-11-30 11:20AM EST | 2023-12-22 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI231229P00165000 | 2023-11-30 11:52AM EST | 2023-12-29 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240119P00165000 | 2023-12-01 1:00PM EST | 2024-01-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI240216P00165000 | 2023-11-29 1:03PM EST | 2024-02-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240315P00165000 | 2023-11-29 12:21PM EST | 2024-03-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240621P00165000 | 2023-11-30 3:33PM EST | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI250117P00165000 | 2023-11-30 11:06AM EST | 2025-01-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
