Deutsche Märkte öffnen in 2 Stunden 31 Minuten
Nikkei 225
27.829,31 +362,08 (+1,32%) Dow Jones 30
35.028,65 -339,85 (-0,96%) BTC-EUR
36.876,14 -206,53 (-0,56%) CMC Crypto 200
993,30 -1,45 (-0,15%) Nasdaq Compositive
14.340,25 -166,64 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:190.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220121C00190000 | 2022-01-19 11:27AM EST | 2022-01-21 | 0.20 | 0.00 | 0.00 | +0.15 | +300.00% | 481 | 0 | 50.00% |
| ADI220128C00190000 | 2022-01-05 11:38AM EST | 2022-01-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADI220204C00190000 | 2022-01-10 1:33PM EST | 2022-02-04 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ADI220211C00190000 | 2022-01-18 11:48AM EST | 2022-02-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI220218C00190000 | 2022-01-19 9:33AM EST | 2022-02-18 | 0.63 | 0.00 | 0.00 | -0.02 | -3.08% | 1 | 0 | 12.50% |
| ADI220225C00190000 | 2022-01-18 9:30AM EST | 2022-02-25 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI220318C00190000 | 2022-01-19 11:38AM EST | 2022-03-18 | 0.86 | 0.00 | 0.00 | -0.54 | -38.57% | 3 | 0 | 6.25% |
| ADI220617C00190000 | 2022-01-19 3:50PM EST | 2022-06-17 | 4.00 | 0.00 | 0.00 | -1.91 | -32.32% | 21 | 0 | 6.25% |
| ADI230120C00190000 | 2022-01-18 9:30AM EST | 2023-01-20 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240119C00190000 | 2021-11-22 12:02PM EST | 2024-01-19 | 29.50 | 21.50 | 25.00 | 0.00 | - | 1 | 4 | 37.56% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI220121P00190000 | 2022-01-13 10:59AM EST | 2022-01-21 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI220218P00190000 | 2021-12-15 3:33PM EST | 2022-02-18 | 15.57 | 17.00 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| ADI220318P00190000 | 2021-12-16 1:03PM EST | 2022-03-18 | 21.13 | 19.70 | 22.50 | 0.00 | - | 5 | 66 | 0.00% |
| ADI220617P00190000 | 2021-11-22 3:20PM EST | 2022-06-17 | 17.73 | 25.10 | 28.10 | 0.00 | - | 20 | 14 | 19.53% |
| ADI230120P00190000 | 2021-12-01 1:51PM EST | 2023-01-20 | 28.90 | 29.20 | 33.00 | 0.00 | - | 1 | 4 | 22.90% |
© 2022 Yahoo. Alle Rechte vorbehalten.
