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
62.548,44 +853,03 (+1,38%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00185000 | 2024-05-22 2:42PM EDT | 2024-08-16 | 52.04 | 45.80 | 50.10 | 0.00 | - | - | 1 | 107.67% |
| ADI240920C00185000 | 2024-05-23 10:27AM EDT | 2024-09-20 | 53.64 | 47.50 | 49.20 | 0.00 | - | 45 | 30 | 67.62% |
| ADI241220C00185000 | 2024-05-28 1:41PM EDT | 2024-12-20 | 54.20 | 47.50 | 48.60 | 0.00 | - | 25 | 2 | 42.38% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 2025-01-17 | 54.70 | 48.50 | 49.60 | 0.00 | - | 9 | 83 | 41.17% |
| ADI260116C00185000 | 2024-07-15 3:51PM EDT | 2026-01-16 | 68.60 | 59.60 | 62.00 | 0.00 | - | 2 | 55 | 38.28% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802P00185000 | 2024-07-25 2:23PM EDT | 2024-08-02 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 56.64% |
| ADI240816P00185000 | 2024-07-24 1:23PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 12 | 43.02% |
| ADI240920P00185000 | 2024-07-25 12:33PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.05 | 0.00 | - | 6 | 267 | 36.60% |
| ADI241220P00185000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 3.40 | 3.10 | 3.40 | +0.47 | +16.04% | 8 | 50 | 31.74% |
| ADI250117P00185000 | 2024-07-25 1:09PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.90 | 0.00 | - | 9 | 894 | 30.52% |
| ADI250620P00185000 | 2024-07-25 11:31AM EDT | 2025-06-20 | 8.20 | 7.30 | 7.90 | 0.00 | - | 3 | 211 | 29.59% |
| ADI260116P00185000 | 2024-07-19 11:42AM EDT | 2026-01-16 | 10.80 | 10.90 | 12.20 | 0.00 | - | 3 | 21 | 28.53% |
