Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.910,11 +569,12 (+0,96%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00190000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 3.60 | 3.10 | 3.30 | +0.88 | +32.35% | 64 | 557 | 33.15% |
| ADI240426C00190000 | 2024-04-16 10:00AM EDT | 2024-04-26 | 5.50 | 5.20 | 5.40 | +0.70 | +14.58% | 1 | 34 | 36.06% |
| ADI240503C00190000 | 2024-04-15 3:49PM EDT | 2024-05-03 | 6.15 | 6.30 | 6.60 | 0.00 | - | 57 | 94 | 35.33% |
| ADI240510C00190000 | 2024-04-09 3:55PM EDT | 2024-05-10 | 16.40 | 7.00 | 7.50 | 0.00 | - | - | 3 | 34.52% |
| ADI240517C00190000 | 2024-04-16 10:01AM EDT | 2024-05-17 | 7.90 | 7.70 | 8.10 | +0.73 | +10.18% | 13 | 214 | 33.18% |
| ADI240621C00190000 | 2024-04-15 2:15PM EDT | 2024-06-21 | 10.20 | 10.60 | 10.90 | 0.00 | - | 6 | 559 | 31.55% |
| ADI240719C00190000 | 2024-04-15 1:31PM EDT | 2024-07-19 | 12.30 | 12.50 | 12.90 | 0.00 | - | 4 | 65 | 31.67% |
| ADI240920C00190000 | 2024-04-05 2:12PM EDT | 2024-09-20 | 18.40 | 15.30 | 16.60 | 0.00 | - | 3 | 212 | 31.99% |
| ADI241220C00190000 | 2024-04-11 10:53AM EDT | 2024-12-20 | 23.20 | 19.60 | 21.40 | 0.00 | - | 3 | 11 | 33.18% |
| ADI250117C00190000 | 2024-04-10 3:01PM EDT | 2025-01-17 | 25.10 | 20.60 | 23.30 | 0.00 | - | 15 | 330 | 34.35% |
| ADI250620C00190000 | 2024-03-08 1:24PM EDT | 2025-06-20 | 32.25 | 29.50 | 30.40 | 0.00 | - | 5 | 5 | 36.26% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 37.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00190000 | 2024-04-16 3:29PM EDT | 2024-04-19 | 1.35 | 1.75 | 1.90 | -1.30 | -49.06% | 31 | 1,057 | 30.98% |
| ADI240426P00190000 | 2024-04-16 11:01AM EDT | 2024-04-26 | 3.30 | 3.70 | 3.90 | -1.10 | -25.00% | 17 | 1,021 | 34.01% |
| ADI240503P00190000 | 2024-04-15 3:02PM EDT | 2024-05-03 | 5.60 | 4.50 | 4.90 | 0.00 | - | 51 | 145 | 32.53% |
| ADI240510P00190000 | 2024-04-16 10:30AM EDT | 2024-05-10 | 5.28 | 5.10 | 5.50 | +1.78 | +50.86% | 1 | 18 | 30.64% |
| ADI240517P00190000 | 2024-04-16 2:58PM EDT | 2024-05-17 | 5.40 | 5.70 | 5.90 | +0.30 | +5.88% | 28 | 386 | 28.86% |
| ADI240524P00190000 | 2024-04-10 1:57PM EDT | 2024-05-24 | 4.90 | 6.40 | 7.20 | 0.00 | - | 2 | 14 | 31.40% |
| ADI240531P00190000 | 2024-04-15 2:35PM EDT | 2024-05-31 | 7.80 | 7.00 | 9.30 | 0.00 | - | 2 | 4 | 36.71% |
| ADI240621P00190000 | 2024-04-16 10:09AM EDT | 2024-06-21 | 9.00 | 8.50 | 8.80 | -0.49 | -5.16% | 5 | 1,908 | 28.88% |
| ADI240719P00190000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 9.50 | 9.70 | 10.00 | -1.10 | -10.38% | 9 | 373 | 27.36% |
| ADI240920P00190000 | 2024-04-16 10:44AM EDT | 2024-09-20 | 12.20 | 12.20 | 12.90 | +0.67 | +5.81% | 8 | 328 | 27.04% |
| ADI241220P00190000 | 2024-04-12 1:50PM EDT | 2024-12-20 | 15.30 | 15.40 | 15.90 | +0.57 | +3.87% | 1 | 37 | 26.35% |
| ADI250117P00190000 | 2024-04-12 12:33PM EDT | 2025-01-17 | 15.40 | 16.10 | 16.70 | 0.00 | - | 3 | 218 | 26.19% |
| ADI250620P00190000 | 2024-04-16 3:29PM EDT | 2025-06-20 | 19.55 | 19.60 | 20.40 | +2.70 | +16.02% | 64 | 13 | 25.52% |
| ADI260116P00190000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 21.60 | 22.60 | 23.80 | 0.00 | - | 2 | 114 | 24.35% |
