Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
17.666,72 -170,68 (-0,96%) Euro Stoxx 50
4.892,42 -44,15 (-0,89%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.398,00 0,00 (0,00%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
60.570,16 +2.891,22 (+5,01%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00195000 | 2024-04-18 12:22PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ADI240426C00195000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240503C00195000 | 2024-04-18 3:18PM EDT | 2024-05-03 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI240510C00195000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 2.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| ADI240517C00195000 | 2024-04-18 2:48PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI240524C00195000 | 2024-04-15 1:56PM EDT | 2024-05-24 | 6.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADI240621C00195000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADI240719C00195000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ADI240920C00195000 | 2024-04-18 2:59PM EDT | 2024-09-20 | 11.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ADI241220C00195000 | 2024-04-18 1:37PM EDT | 2024-12-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADI250117C00195000 | 2024-04-15 9:35AM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI250620C00195000 | 2024-03-27 2:05PM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| ADI260116C00195000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00195000 | 2024-04-18 12:30PM EDT | 2024-04-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| ADI240426P00195000 | 2024-04-18 2:40PM EDT | 2024-04-26 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240503P00195000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240510P00195000 | 2024-04-18 9:46AM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517P00195000 | 2024-04-18 2:40PM EDT | 2024-05-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240524P00195000 | 2024-04-04 2:17PM EDT | 2024-05-24 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240531P00195000 | 2024-04-15 3:00PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240621P00195000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240719P00195000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240920P00195000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220P00195000 | 2024-04-17 2:44PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI250117P00195000 | 2024-04-15 1:51PM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250620P00195000 | 2024-04-04 12:41PM EDT | 2025-06-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 22.20% |
