Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.289,33 +203,53 (+0,53%) Gold
2.349,00 +6,50 (+0,28%) EUR/USD
1,0702 -0,0031 (-0,29%) Bitcoin EUR
59.716,62 -755,36 (-1,25%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00200000 | 2024-04-26 3:01PM EDT | 2024-04-26 | 2.23 | 1.65 | 3.30 | +1.33 | +147.78% | 71 | 369 | 46.00% |
| ADI240503C00200000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 4.60 | 4.30 | 4.60 | +2.35 | +104.44% | 111 | 286 | 27.95% |
| ADI240510C00200000 | 2024-04-26 2:55PM EDT | 2024-05-10 | 5.57 | 5.50 | 5.70 | +2.19 | +64.79% | 18 | 43 | 27.37% |
| ADI240517C00200000 | 2024-04-26 2:24PM EDT | 2024-05-17 | 6.61 | 6.40 | 6.60 | +1.92 | +40.94% | 32 | 1,384 | 27.25% |
| ADI240524C00200000 | 2024-04-26 3:00PM EDT | 2024-05-24 | 8.07 | 7.90 | 8.10 | +1.96 | +32.08% | 18 | 17 | 30.45% |
| ADI240531C00200000 | 2024-04-26 1:43PM EDT | 2024-05-31 | 8.40 | 8.30 | 8.60 | +2.80 | +50.00% | 12 | 49 | 29.33% |
| ADI240621C00200000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 10.24 | 9.80 | 10.10 | +2.64 | +34.74% | 26 | 4,950 | 28.08% |
| ADI240719C00200000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 11.40 | 12.00 | 12.20 | +1.89 | +19.87% | 1 | 345 | 28.44% |
| ADI240920C00200000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 16.55 | 16.30 | 16.50 | +2.05 | +14.14% | 24 | 435 | 30.02% |
| ADI241220C00200000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 20.89 | 21.10 | 21.70 | +6.99 | +50.29% | 35 | 164 | 31.69% |
| ADI250117C00200000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 20.16 | 22.30 | 22.80 | 0.00 | - | 15 | 1,568 | 31.60% |
| ADI250620C00200000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 21.50 | 28.00 | 30.20 | 0.00 | - | 2 | 71 | 33.86% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 31.60 | 34.90 | 36.30 | 0.00 | - | 3 | 52 | 33.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00200000 | 2024-04-26 2:20PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -2.10 | -97.67% | 5 | 362 | 14.94% |
| ADI240503P00200000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 2.15 | 2.10 | 2.20 | -2.65 | -55.21% | 198 | 24 | 27.12% |
| ADI240510P00200000 | 2024-04-26 2:13PM EDT | 2024-05-10 | 3.10 | 3.00 | 3.20 | -2.14 | -40.84% | 22 | 199 | 26.15% |
| ADI240517P00200000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 3.80 | 3.70 | 3.90 | -2.75 | -41.98% | 83 | 1,203 | 25.22% |
| ADI240524P00200000 | 2024-04-26 3:09PM EDT | 2024-05-24 | 5.16 | 5.00 | 5.20 | -0.91 | -13.04% | 4 | 3 | 27.80% |
| ADI240531P00200000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 7.90 | 5.40 | 5.70 | 0.00 | - | 4 | 120 | 26.95% |
| ADI240621P00200000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.30 | -2.10 | -22.58% | 44 | 363 | 26.51% |
| ADI240719P00200000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 8.98 | 8.50 | 8.70 | -2.02 | -18.36% | 39 | 329 | 25.35% |
| ADI240920P00200000 | 2024-04-26 12:23PM EDT | 2024-09-20 | 12.30 | 11.70 | 11.90 | -1.00 | -7.52% | 51 | 379 | 25.52% |
| ADI241220P00200000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 15.29 | 14.90 | 15.20 | -1.61 | -9.53% | 35 | 239 | 25.20% |
| ADI250117P00200000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 23.10 | 15.60 | 15.90 | 0.00 | - | 15 | 548 | 24.87% |
| ADI250620P00200000 | 2024-04-24 1:03PM EDT | 2025-06-20 | 21.98 | 18.30 | 20.00 | 0.00 | - | 2 | 167 | 24.61% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 28.46% |
