Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00180000 | 2024-07-10 12:50PM EDT | 2024-08-16 | 56.50 | 44.90 | 48.30 | 0.00 | - | 1 | 1 | 76.54% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 2024-09-20 | 57.65 | 51.40 | 55.70 | 0.00 | - | 6 | 100 | 74.11% |
| ADI241220C00180000 | 2024-05-24 11:52AM EDT | 2024-12-20 | 61.80 | 55.90 | 57.20 | 0.00 | - | 114 | 79 | 53.49% |
| ADI250117C00180000 | 2024-07-25 9:56AM EDT | 2025-01-17 | 46.00 | 51.90 | 52.90 | 0.00 | - | 1 | 211 | 40.28% |
| ADI250620C00180000 | 2024-07-24 3:07PM EDT | 2025-06-20 | 56.55 | 56.70 | 59.70 | 0.00 | - | 1 | 10 | 40.86% |
| ADI260116C00180000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 69.93 | 66.80 | 69.70 | 0.00 | - | 1 | 7 | 43.84% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816P00180000 | 2024-07-23 9:45AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 10 | 47.95% |
| ADI240920P00180000 | 2024-07-25 12:56PM EDT | 2024-09-20 | 0.70 | 0.60 | 0.80 | 0.00 | - | 4 | 65 | 38.01% |
| ADI241220P00180000 | 2024-07-26 2:08PM EDT | 2024-12-20 | 2.55 | 2.50 | 2.70 | +0.95 | +59.37% | 200 | 335 | 32.22% |
| ADI250117P00180000 | 2024-07-25 1:12PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.20 | 0.00 | - | 9 | 497 | 31.17% |
| ADI250620P00180000 | 2024-07-19 2:10PM EDT | 2025-06-20 | 5.60 | 6.20 | 7.20 | 0.00 | - | 1 | 136 | 30.73% |
| ADI260116P00180000 | 2024-07-19 11:42AM EDT | 2026-01-16 | 9.60 | 9.00 | 10.90 | 0.00 | - | 3 | 130 | 28.96% |
