Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
14.407,51 -133,87 (-0,92%) Euro Stoxx 50
3.931,39 -31,02 (-0,78%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.756,90 +2,90 (+0,17%) EUR/USD
1,0470 +0,0065 (+0,63%) BTC-EUR
15.491,84 -455,30 (-2,86%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Vorbörslich:
Strike:170.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202C00170000 | 2022-11-25 12:58PM EST | 2022-12-02 | 1.25 | 0.00 | 0.00 | 0.00 | - | 111 | 317 | 3.13% |
| ADI221209C00170000 | 2022-11-25 11:58AM EST | 2022-12-09 | 2.45 | 0.00 | 0.00 | 0.00 | - | 76 | 99 | 3.13% |
| ADI221216C00170000 | 2022-11-25 10:46AM EST | 2022-12-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 59 | 1,931 | 1.56% |
| ADI221223C00170000 | 2022-11-25 9:36AM EST | 2022-12-23 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 1.56% |
| ADI221230C00170000 | 2022-11-25 10:11AM EST | 2022-12-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| ADI230106C00170000 | 2022-11-25 12:59PM EST | 2023-01-06 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 1.56% |
| ADI230120C00170000 | 2022-11-25 12:37PM EST | 2023-01-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 44 | 3,854 | 1.56% |
| ADI230217C00170000 | 2022-11-25 12:11PM EST | 2023-02-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 590 | 0.78% |
| ADI230317C00170000 | 2022-11-25 12:27PM EST | 2023-03-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 0.78% |
| ADI230616C00170000 | 2022-11-17 12:08PM EST | 2023-06-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 473 | 0.78% |
| ADI230915C00170000 | 2022-11-25 12:34PM EST | 2023-09-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.39% |
| ADI240119C00170000 | 2022-11-25 12:32PM EST | 2024-01-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.39% |
| ADI250117C00170000 | 2022-11-11 1:15PM EST | 2025-01-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI221202P00170000 | 2022-11-25 11:27AM EST | 2022-12-02 | 3.88 | 0.00 | 0.00 | 0.00 | - | 26 | 441 | 0.00% |
| ADI221209P00170000 | 2022-11-23 11:51AM EST | 2022-12-09 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ADI221216P00170000 | 2022-11-25 11:18AM EST | 2022-12-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 2,356 | 0.00% |
| ADI221223P00170000 | 2022-11-23 3:55PM EST | 2022-12-23 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| ADI221230P00170000 | 2022-11-25 10:39AM EST | 2022-12-30 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ADI230120P00170000 | 2022-11-25 9:52AM EST | 2023-01-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,482 | 0.00% |
| ADI230217P00170000 | 2022-11-25 10:31AM EST | 2023-02-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| ADI230317P00170000 | 2022-11-25 12:41PM EST | 2023-03-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,030 | 0.00% |
| ADI230616P00170000 | 2022-11-25 12:48PM EST | 2023-06-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| ADI230915P00170000 | 2022-11-22 1:34PM EST | 2023-09-15 | 18.50 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| ADI240119P00170000 | 2022-11-22 1:14PM EST | 2024-01-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 112 | 170 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
