Deutsche Märkte schließen in 7 Stunden 23 Minuten
DAX
17.987,04 +126,24 (+0,71%) Euro Stoxx 50
4.968,64 +31,79 (+0,64%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.324,10 -22,30 (-0,95%) EUR/USD
1,0679 +0,0023 (+0,21%) Bitcoin EUR
61.994,29 +59,16 (+0,10%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240621C00175000 | 2024-04-16 3:30PM EDT | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADI240719C00175000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADI240920C00175000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 20.64 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00175000 | 2024-04-17 10:58AM EDT | 2025-01-17 | 30.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00175000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| ADI240503P00175000 | 2024-04-22 3:32PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240510P00175000 | 2024-04-22 11:20AM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240517P00175000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ADI240524P00175000 | 2024-04-22 2:58PM EDT | 2024-05-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240531P00175000 | 2024-04-22 3:56PM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ADI240621P00175000 | 2024-04-22 3:32PM EDT | 2024-06-21 | 3.49 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| ADI240719P00175000 | 2024-04-22 3:32PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADI240920P00175000 | 2024-04-22 9:49AM EDT | 2024-09-20 | 8.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI241220P00175000 | 2024-04-19 12:33PM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI250117P00175000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI250620P00175000 | 2024-04-16 1:44PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI260116P00175000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 15.70 | 14.50 | 16.90 | 0.00 | - | 1 | 34 | 23.38% |
