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
62.555,89 +825,96 (+1,34%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00195000 | 2024-07-10 12:51PM EDT | 2024-08-16 | 42.30 | 30.40 | 33.60 | 0.00 | - | 1 | 20 | 58.55% |
| ADI240920C00195000 | 2024-06-03 1:05PM EDT | 2024-09-20 | 38.10 | 36.80 | 38.60 | 0.00 | - | 10 | 0 | 54.03% |
| ADI241220C00195000 | 2024-06-04 1:06PM EDT | 2024-12-20 | 43.48 | 41.30 | 42.70 | 0.00 | - | 1 | 0 | 44.74% |
| ADI250117C00195000 | 2024-07-03 9:46AM EDT | 2025-01-17 | 41.49 | 39.80 | 40.80 | 0.00 | - | 5 | 350 | 37.15% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 37.90 | 40.40 | 0.00 | - | 52 | 114 | 26.49% |
| ADI260116C00195000 | 2024-07-23 12:45PM EDT | 2026-01-16 | 56.90 | 53.10 | 54.90 | 0.00 | - | 13 | 117 | 36.66% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240809P00195000 | 2024-07-25 9:38AM EDT | 2024-08-09 | 0.38 | 0.10 | 0.20 | 0.00 | - | - | - | 40.82% |
| ADI240816P00195000 | 2024-07-18 11:12AM EDT | 2024-08-16 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 13 | 16 | 37.89% |
| ADI240920P00195000 | 2024-07-25 1:21PM EDT | 2024-09-20 | 1.72 | 1.70 | 1.90 | 0.00 | - | 1 | 1,764 | 34.38% |
| ADI241220P00195000 | 2024-07-26 10:05AM EDT | 2024-12-20 | 5.13 | 4.90 | 5.20 | +2.18 | +73.90% | 10 | 703 | 30.71% |
| ADI250117P00195000 | 2024-07-25 12:52PM EDT | 2025-01-17 | 6.20 | 5.60 | 5.80 | +0.40 | +6.90% | 3 | 766 | 29.52% |
| ADI250620P00195000 | 2024-07-19 2:14PM EDT | 2025-06-20 | 8.70 | 8.20 | 10.60 | 0.00 | - | 1 | 238 | 28.94% |
| ADI260116P00195000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 13.40 | 12.40 | 15.10 | 0.00 | - | 4 | 91 | 27.66% |
