Deutsche Märkte öffnen in 6 Stunden 14 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:185.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128C00185000 | 2022-01-20 1:49PM EST | 2022-01-28 | 0.14 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 104.79% |
| ADI220204C00185000 | 2022-01-19 3:40PM EST | 2022-02-04 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 54.54% |
| ADI220211C00185000 | 2022-01-18 2:19PM EST | 2022-02-11 | 0.60 | 0.00 | 4.70 | 0.00 | - | 11 | 18 | 65.43% |
| ADI220218C00185000 | 2022-01-24 9:30AM EST | 2022-02-18 | 0.35 | 0.30 | 1.40 | 0.00 | - | 6 | 3,413 | 46.63% |
| ADI220225C00185000 | 2022-01-14 12:42PM EST | 2022-02-25 | 1.50 | 0.45 | 2.10 | 0.00 | - | 4 | 13 | 47.14% |
| ADI220304C00185000 | 2022-01-18 2:57PM EST | 2022-03-04 | 1.70 | 0.75 | 1.60 | 0.00 | - | 2 | 29 | 38.95% |
| ADI220318C00185000 | 2022-01-24 3:43PM EST | 2022-03-18 | 1.15 | 1.00 | 2.75 | +0.25 | +27.78% | 110 | 735 | 40.44% |
| ADI220617C00185000 | 2022-01-24 3:13PM EST | 2022-06-17 | 2.85 | 3.50 | 5.80 | -1.05 | -26.92% | 3 | 311 | 33.91% |
| ADI230120C00185000 | 2022-01-19 3:49PM EST | 2023-01-20 | 12.00 | 9.50 | 12.50 | 0.00 | - | 2 | 133 | 32.68% |
| ADI240119C00185000 | 2022-01-13 10:57AM EST | 2024-01-19 | 24.20 | 17.20 | 21.20 | 0.00 | - | 1 | 22 | 32.76% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220128P00185000 | 2022-01-20 9:59AM EST | 2022-01-28 | 21.22 | 22.00 | 26.00 | 0.00 | - | 1 | 0 | 85.94% |
| ADI220204P00185000 | 2021-12-23 2:01PM EST | 2022-02-04 | 12.88 | 23.20 | 27.50 | 0.00 | - | 1 | 1 | 76.12% |
| ADI220218P00185000 | 2022-01-18 12:14AM EST | 2022-02-18 | 14.28 | 22.50 | 26.50 | 0.00 | - | - | 3 | 60.45% |
| ADI220225P00185000 | 2022-01-20 3:47PM EST | 2022-02-25 | 25.60 | 22.80 | 27.00 | 0.00 | - | 2 | 6 | 56.91% |
| ADI220318P00185000 | 2022-01-14 11:51AM EST | 2022-03-18 | 17.40 | 25.20 | 28.00 | 0.00 | - | 10 | 75 | 49.34% |
| ADI220617P00185000 | 2022-01-10 10:01AM EST | 2022-06-17 | 25.60 | 28.20 | 31.50 | 0.00 | - | 4 | 100 | 39.84% |
| ADI230120P00185000 | 2021-12-13 3:09PM EST | 2023-01-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240119P00185000 | 2021-12-13 10:20AM EST | 2024-01-19 | 33.80 | 36.00 | 39.50 | 0.00 | - | 1 | 1 | 26.97% |
© 2022 Yahoo. Alle Rechte vorbehalten.
