Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
32.838,91 -606,99 (-1,81%) Dow Jones 30
36.054,43 -70,13 (-0,19%) Bitcoin EUR
40.847,56 +176,24 (+0,43%) CMC Crypto 200
896,76 +654,08 (+269,52%) Nasdaq Compositive
14.146,71 -83,20 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:185.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208C00185000 | 2023-12-06 3:35PM EST | 2023-12-08 | 0.14 | 0.10 | 0.20 | -0.18 | -56.25% | 32 | 133 | 27.05% |
| ADI231215C00185000 | 2023-12-06 3:58PM EST | 2023-12-15 | 1.02 | 0.95 | 1.05 | +0.07 | +7.37% | 36 | 1,968 | 23.66% |
| ADI231222C00185000 | 2023-12-06 2:44PM EST | 2023-12-22 | 1.69 | 1.60 | 1.95 | -0.38 | -18.36% | 2 | 91 | 24.61% |
| ADI231229C00185000 | 2023-12-06 3:26PM EST | 2023-12-29 | 2.10 | 2.15 | 2.35 | -0.30 | -12.50% | 33 | 138 | 22.94% |
| ADI240105C00185000 | 2023-12-06 2:31PM EST | 2024-01-05 | 2.85 | 2.70 | 3.10 | -0.05 | -1.72% | 13 | 48 | 23.95% |
| ADI240112C00185000 | 2023-12-06 9:49AM EST | 2024-01-12 | 4.00 | 3.30 | 3.60 | +4.00 | - | 1 | 0 | 23.84% |
| ADI240119C00185000 | 2023-12-06 2:13PM EST | 2024-01-19 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 105 | 2,958 | 23.94% |
| ADI240216C00185000 | 2023-12-06 11:43AM EST | 2024-02-16 | 6.90 | 6.10 | 6.40 | +0.40 | +6.15% | 1 | 235 | 26.04% |
| ADI240315C00185000 | 2023-12-01 11:00AM EST | 2024-03-15 | 7.92 | 7.90 | 8.10 | -0.68 | -7.91% | 2 | 860 | 26.64% |
| ADI240621C00185000 | 2023-12-05 11:34AM EST | 2024-06-21 | 12.80 | 12.70 | 13.10 | 0.00 | - | 3 | 158 | 28.37% |
| ADI250117C00185000 | 2023-12-06 12:14PM EST | 2025-01-17 | 21.80 | 20.40 | 21.30 | +0.90 | +4.31% | 3 | 66 | 30.54% |
| ADI260116C00185000 | 2023-11-01 10:02AM EST | 2026-01-16 | 19.50 | 30.60 | 33.50 | 0.00 | - | 4 | 4 | 33.97% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208P00185000 | 2023-12-06 1:50PM EST | 2023-12-08 | 4.50 | 3.70 | 4.70 | +0.90 | +25.00% | 5 | 44 | 29.54% |
| ADI231215P00185000 | 2023-12-04 3:03PM EST | 2023-12-15 | 4.02 | 5.10 | 5.40 | 0.00 | - | 2 | 729 | 22.78% |
| ADI231222P00185000 | 2023-12-01 10:06AM EST | 2023-12-22 | 4.43 | 5.60 | 5.90 | 0.00 | - | 1 | 6 | 21.03% |
| ADI231229P00185000 | 2023-12-06 3:33PM EST | 2023-12-29 | 6.30 | 6.00 | 6.30 | +1.20 | +23.53% | 200 | 5 | 20.04% |
| ADI240105P00185000 | 2023-12-06 2:42PM EST | 2024-01-05 | 6.50 | 6.40 | 6.70 | +0.77 | +13.44% | 25 | 4 | 19.67% |
| ADI240112P00185000 | 2023-12-01 2:22PM EST | 2024-01-12 | 5.70 | 6.80 | 7.20 | 0.00 | - | 2 | 2 | 20.06% |
| ADI240119P00185000 | 2023-12-06 10:17AM EST | 2024-01-19 | 6.40 | 7.30 | 7.60 | -0.80 | -11.11% | 1 | 1,497 | 20.08% |
| ADI240216P00185000 | 2023-12-05 2:26PM EST | 2024-02-16 | 8.20 | 8.80 | 9.00 | -0.40 | -4.65% | 1 | 288 | 20.23% |
| ADI240315P00185000 | 2023-11-30 11:33AM EST | 2024-03-15 | 10.70 | 10.50 | 10.80 | 0.00 | - | 6 | 149 | 22.03% |
| ADI240621P00185000 | 2023-12-05 11:26AM EST | 2024-06-21 | 13.40 | 13.90 | 14.20 | -0.70 | -4.96% | 1 | 260 | 22.11% |
| ADI250117P00185000 | 2023-12-04 11:56AM EST | 2025-01-17 | 18.50 | 19.00 | 19.70 | 0.00 | - | 17 | 85 | 22.63% |
