Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.039,50 +791,84 (+1,97%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:175.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215C00175000 | 2023-12-08 12:57PM EST | 2023-12-15 | 10.35 | 9.30 | 10.60 | +0.08 | +0.78% | 11 | 656 | 37.89% |
| ADI231222C00175000 | 2023-11-28 2:23PM EST | 2023-12-22 | 9.08 | 10.00 | 11.10 | 0.00 | - | 2 | 11 | 32.40% |
| ADI231229C00175000 | 2023-12-01 11:00AM EST | 2023-12-29 | 9.23 | 11.00 | 12.00 | 0.00 | - | 1 | 16 | 33.47% |
| ADI240105C00175000 | 2023-11-29 2:42PM EST | 2024-01-05 | 10.20 | 11.10 | 12.00 | 0.00 | - | - | 1 | 28.99% |
| ADI240112C00175000 | 2023-12-01 9:42AM EST | 2024-01-12 | 10.40 | 12.10 | 12.60 | 0.00 | - | 4 | 4 | 29.25% |
| ADI240119C00175000 | 2023-12-07 12:49PM EST | 2024-01-19 | 11.60 | 12.60 | 13.00 | 0.00 | - | 1 | 1,593 | 28.66% |
| ADI240216C00175000 | 2023-12-01 2:59PM EST | 2024-02-16 | 13.90 | 14.80 | 16.10 | 0.00 | - | 1 | 8 | 33.19% |
| ADI240315C00175000 | 2023-12-07 10:15AM EST | 2024-03-15 | 14.70 | 16.30 | 16.60 | 0.00 | - | 8 | 272 | 29.49% |
| ADI240621C00175000 | 2023-12-05 3:54PM EST | 2024-06-21 | 18.50 | 20.40 | 21.50 | 0.00 | - | 25 | 162 | 30.63% |
| ADI250117C00175000 | 2023-11-21 2:52PM EST | 2025-01-17 | 27.03 | 28.40 | 29.40 | 0.00 | - | 3 | 311 | 32.03% |
| ADI260116C00175000 | 2023-09-11 8:37AM EST | 2026-01-16 | 37.28 | 33.70 | 37.00 | 0.00 | - | - | 1 | 30.76% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215P00175000 | 2023-12-08 2:06PM EST | 2023-12-15 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 13 | 788 | 26.66% |
| ADI231222P00175000 | 2023-12-07 12:56PM EST | 2023-12-22 | 0.77 | 0.35 | 0.50 | 0.00 | - | 1 | 34 | 23.93% |
| ADI231229P00175000 | 2023-12-08 12:37PM EST | 2023-12-29 | 0.80 | 0.65 | 0.80 | 0.00 | - | 23 | 77 | 22.68% |
| ADI240105P00175000 | 2023-12-07 9:53AM EST | 2024-01-05 | 2.10 | 1.00 | 1.15 | 0.00 | - | 5 | 8 | 22.39% |
| ADI240112P00175000 | 2023-12-07 3:00PM EST | 2024-01-12 | 1.60 | 1.25 | 2.25 | 0.00 | - | - | - | 26.67% |
| ADI240119P00175000 | 2023-12-08 2:06PM EST | 2024-01-19 | 1.85 | 1.80 | 1.90 | -0.75 | -28.85% | 6 | 655 | 22.52% |
| ADI240216P00175000 | 2023-12-07 12:19PM EST | 2024-02-16 | 3.80 | 3.20 | 3.30 | 0.00 | - | 4 | 259 | 22.88% |
| ADI240315P00175000 | 2023-12-05 1:05PM EST | 2024-03-15 | 6.20 | 4.60 | 4.90 | 0.00 | - | 1 | 300 | 24.20% |
| ADI240621P00175000 | 2023-12-07 12:34PM EST | 2024-06-21 | 8.70 | 7.90 | 8.30 | 0.00 | - | 1 | 846 | 24.05% |
| ADI250117P00175000 | 2023-12-07 11:40AM EST | 2025-01-17 | 14.20 | 12.90 | 13.50 | 0.00 | - | 3 | 430 | 23.87% |
| ADI260116P00175000 | 2023-11-14 2:45PM EST | 2026-01-16 | 22.86 | 18.70 | 20.30 | 0.00 | - | - | 1 | 24.05% |
