Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
16.452,62 +47,86 (+0,29%) Euro Stoxx 50
4.430,07 +15,12 (+0,34%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Gold
2.043,30 +1,10 (+0,05%) EUR/USD
1,0824 -0,0013 (-0,12%) Bitcoin EUR
38.714,41 +57,66 (+0,15%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:195.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231208C00195000 | 2023-12-01 10:25AM EST | 2023-12-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| ADI231215C00195000 | 2023-12-04 10:58AM EST | 2023-12-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,192 | 6.25% |
| ADI231222C00195000 | 2023-12-01 3:00PM EST | 2023-12-22 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ADI231229C00195000 | 2023-12-04 3:54PM EST | 2023-12-29 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,368 | 6.25% |
| ADI240105C00195000 | 2023-11-29 9:30AM EST | 2024-01-05 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| ADI240119C00195000 | 2023-12-04 3:48PM EST | 2024-01-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5,903 | 3.13% |
| ADI240216C00195000 | 2023-12-04 12:39PM EST | 2024-02-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 796 | 3.13% |
| ADI240315C00195000 | 2023-12-04 11:41AM EST | 2024-03-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 3.13% |
| ADI240621C00195000 | 2023-12-01 12:58PM EST | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 1.56% |
| ADI250117C00195000 | 2023-12-04 11:03AM EST | 2025-01-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| ADI260116C00195000 | 2023-11-17 9:30AM EST | 2026-01-16 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.78% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI231215P00195000 | 2023-12-01 10:07AM EST | 2023-12-15 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| ADI231229P00195000 | 2023-11-14 11:01AM EST | 2023-12-29 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240119P00195000 | 2023-11-15 11:04AM EST | 2024-01-19 | 15.42 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| ADI240216P00195000 | 2023-12-01 2:24PM EST | 2024-02-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADI240315P00195000 | 2023-12-04 1:09PM EST | 2024-03-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADI240621P00195000 | 2023-11-13 10:15AM EST | 2024-06-21 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| ADI250117P00195000 | 2023-12-04 1:10PM EST | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ADI260116P00195000 | 2023-09-12 1:01PM EST | 2026-01-16 | 34.36 | 34.00 | 35.90 | 0.00 | - | - | 1 | 27.21% |
