Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
26.280,54 +172,89 (+0,66%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.038,17 +364,98 (+1,86%) CMC Crypto 200
444,59 +9,07 (+2,08%) 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:185.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220708C00185000 | 2022-06-08 2:51PM EDT | 2022-07-08 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 196.88% |
| ADI220715C00185000 | 2022-06-16 9:48AM EDT | 2022-07-15 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 133 | 83.30% |
| ADI220722C00185000 | 2022-06-07 12:59PM EDT | 2022-07-22 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.19% |
| ADI220729C00185000 | 2022-06-24 10:57AM EDT | 2022-07-29 | 0.21 | 0.00 | 0.20 | 0.00 | - | 20 | 30 | 50.20% |
| ADI220916C00185000 | 2022-07-01 11:59AM EDT | 2022-09-16 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 485 | 36.52% |
| ADI221216C00185000 | 2022-06-13 2:21PM EDT | 2022-12-16 | 3.60 | 1.40 | 1.80 | 0.00 | - | 3 | 93 | 30.29% |
| ADI230120C00185000 | 2022-07-05 11:00AM EDT | 2023-01-20 | 1.70 | 2.00 | 2.55 | 0.00 | - | 5 | 215 | 30.52% |
| ADI230616C00185000 | 2022-06-22 11:51AM EDT | 2023-06-16 | 6.70 | 4.20 | 6.50 | 0.00 | - | - | 1 | 32.67% |
| ADI240119C00185000 | 2022-04-21 10:23AM EDT | 2024-01-19 | 18.50 | 16.40 | 20.20 | 0.00 | - | 20 | 22 | 46.06% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220916P00185000 | 2022-05-27 2:36PM EDT | 2022-09-16 | 22.70 | 35.00 | 37.60 | 0.00 | - | 10 | 10 | 0.00% |
| ADI230120P00185000 | 2022-06-24 10:26AM EDT | 2023-01-20 | 37.83 | 41.50 | 43.00 | 0.00 | - | 1 | 131 | 31.12% |
| ADI230616P00185000 | 2022-06-09 1:44PM EDT | 2023-06-16 | 31.60 | 43.80 | 46.00 | 0.00 | - | - | 64 | 30.96% |
| ADI240119P00185000 | 2022-02-03 10:39AM EDT | 2024-01-19 | 40.00 | 42.00 | 45.00 | 0.00 | - | 1 | 1 | 22.49% |
© 2022 Yahoo. Alle Rechte vorbehalten.
