Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
26.279,92 +172,27 (+0,66%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.037,54 +375,71 (+1,91%) CMC Crypto 200
444,48 +8,95 (+2,06%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708C00175000 | 2022-06-08 2:51PM EDT | 2022-07-08 | 1.97 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 181.05% |
| ADI220715C00175000 | 2022-06-28 9:45AM EDT | 2022-07-15 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 520 | 67.77% |
| ADI220722C00175000 | 2022-06-22 9:30AM EDT | 2022-07-22 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 54.93% |
| ADI220819C00175000 | 2022-06-27 12:56PM EDT | 2022-08-19 | 0.95 | 0.00 | 0.70 | 0.00 | - | 5 | 801 | 37.96% |
| ADI220916C00175000 | 2022-07-06 10:35AM EDT | 2022-09-16 | 0.64 | 0.60 | 0.90 | -0.51 | -44.35% | 1 | 393 | 31.57% |
| ADI221216C00175000 | 2022-07-01 3:21PM EDT | 2022-12-16 | 2.70 | 2.70 | 3.10 | 0.00 | - | 1 | 95 | 30.65% |
| ADI230120C00175000 | 2022-07-05 11:00AM EDT | 2023-01-20 | 3.60 | 3.50 | 3.90 | +0.75 | +26.32% | 1 | 1,881 | 30.37% |
| ADI230616C00175000 | 2022-06-17 10:26AM EDT | 2023-06-16 | 8.50 | 5.60 | 9.30 | 0.00 | - | 13 | 23 | 34.25% |
| ADI240119C00175000 | 2022-07-05 3:40PM EDT | 2024-01-19 | 11.50 | 11.20 | 12.60 | 0.00 | - | 1 | 110 | 31.71% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220715P00175000 | 2022-05-26 10:31AM EDT | 2022-07-15 | 14.64 | 24.40 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| ADI220916P00175000 | 2022-06-17 12:28PM EDT | 2022-09-16 | 32.69 | 30.60 | 32.50 | 0.00 | - | 24 | 58 | 40.94% |
| ADI221216P00175000 | 2022-06-09 1:10PM EDT | 2022-12-16 | 19.60 | 31.50 | 34.20 | 0.00 | - | 2 | 13 | 33.50% |
| ADI230120P00175000 | 2022-07-01 12:50PM EDT | 2023-01-20 | 36.36 | 32.60 | 34.10 | 0.00 | - | 3 | 292 | 30.08% |
| ADI230616P00175000 | 2022-06-09 1:57PM EDT | 2023-06-16 | 25.30 | 34.80 | 38.40 | 0.00 | - | 2 | 3 | 31.93% |
| ADI240119P00175000 | 2021-11-26 12:18PM EDT | 2024-01-19 | 31.55 | 31.50 | 35.00 | 0.00 | - | 10 | 19 | 19.50% |
© 2022 Yahoo. Alle Rechte vorbehalten.
