Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
27.113,13 -475,24 (-1,72%) Dow Jones 30
34.364,50 +99,13 (+0,29%) BTC-EUR
31.876,40 -131,17 (-0,41%) CMC Crypto 200
821,53 +10,93 (+1,35%) Nasdaq Compositive
13.855,13 +86,21 (+0,63%) S&P 500
4.410,13 +12,19 (+0,28%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:175.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128C00175000 | 2022-01-24 11:37AM EST | 2022-01-28 | 0.10 | 0.00 | 1.00 | -0.23 | -69.70% | 8 | 113 | 60.11% |
| ADI220204C00175000 | 2022-01-21 10:57AM EST | 2022-02-04 | 0.50 | 0.55 | 0.90 | 0.00 | - | 1 | 59 | 43.09% |
| ADI220211C00175000 | 2022-01-21 2:09PM EST | 2022-02-11 | 0.78 | 0.45 | 2.55 | 0.00 | - | 2 | 119 | 50.02% |
| ADI220218C00175000 | 2022-01-24 3:46PM EST | 2022-02-18 | 1.60 | 1.25 | 2.60 | +0.20 | +14.29% | 15 | 309 | 42.81% |
| ADI220225C00175000 | 2022-01-18 3:25PM EST | 2022-02-25 | 3.60 | 1.45 | 3.50 | 0.00 | - | 2 | 5 | 43.53% |
| ADI220304C00175000 | 2022-01-18 2:31PM EST | 2022-03-04 | 4.10 | 2.00 | 3.10 | 0.00 | - | 11 | 12 | 37.18% |
| ADI220318C00175000 | 2022-01-24 10:38AM EST | 2022-03-18 | 2.40 | 2.70 | 3.50 | -0.32 | -11.76% | 5 | 462 | 33.83% |
| ADI220617C00175000 | 2022-01-21 2:34PM EST | 2022-06-17 | 4.90 | 5.60 | 8.70 | -2.00 | -28.99% | 7 | 490 | 34.44% |
| ADI230120C00175000 | 2022-01-24 11:54AM EST | 2023-01-20 | 12.26 | 12.50 | 16.10 | -0.44 | -3.46% | 2 | 431 | 33.46% |
| ADI240119C00175000 | 2022-01-20 3:04PM EST | 2024-01-19 | 23.00 | 20.50 | 25.00 | 0.00 | - | 1 | 186 | 33.42% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128P00175000 | 2022-01-20 1:44PM EST | 2022-01-28 | 10.30 | 12.00 | 16.00 | 0.00 | - | 1 | 45 | 58.11% |
| ADI220204P00175000 | 2022-01-13 10:52AM EST | 2022-02-04 | 22.70 | 14.00 | 16.20 | +17.70 | +354.00% | 1 | 15 | 51.98% |
| ADI220211P00175000 | 2022-01-12 12:49PM EST | 2022-02-11 | 5.40 | 12.80 | 17.00 | 0.00 | - | 9 | 14 | 57.56% |
| ADI220218P00175000 | 2022-01-24 10:39AM EST | 2022-02-18 | 20.00 | 14.10 | 17.80 | +4.87 | +32.19% | 2 | 150 | 54.31% |
| ADI220225P00175000 | 2022-01-18 3:25PM EST | 2022-02-25 | 11.63 | 14.50 | 18.50 | 0.00 | - | 1 | 31 | 52.10% |
| ADI220318P00175000 | 2022-01-21 12:04PM EST | 2022-03-18 | 16.00 | 16.60 | 19.30 | 0.00 | - | 10 | 173 | 44.05% |
| ADI220617P00175000 | 2022-01-24 3:00PM EST | 2022-06-17 | 22.90 | 21.20 | 24.50 | +3.30 | +16.84% | 1 | 88 | 40.14% |
| ADI230120P00175000 | 2022-01-11 3:48PM EST | 2023-01-20 | 22.90 | 27.70 | 31.60 | 0.00 | - | 57 | 217 | 36.52% |
| ADI240119P00175000 | 2021-11-26 11:18AM EST | 2024-01-19 | 31.55 | 31.50 | 35.00 | 0.00 | - | 10 | 19 | 29.53% |
© 2022 Yahoo. Alle Rechte vorbehalten.
