Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.119,71 -41,17 (-0,16%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230406C00220000 | 2023-03-14 10:15AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 46.88% |
| ADI230421C00220000 | 2023-03-27 10:41AM EDT | 2023-04-21 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 26.42% |
| ADI230428C00220000 | 2023-03-30 11:05AM EDT | 2023-04-28 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 25.42% |
| ADI230519C00220000 | 2023-03-31 12:22PM EDT | 2023-05-19 | 0.87 | 0.90 | 1.05 | +0.42 | +93.33% | 2 | 7 | 25.03% |
| ADI230616C00220000 | 2023-03-31 1:51PM EDT | 2023-06-16 | 2.41 | 2.35 | 2.50 | +0.38 | +18.72% | 22 | 1,587 | 26.47% |
| ADI230915C00220000 | 2023-03-31 3:22PM EDT | 2023-09-15 | 6.50 | 6.60 | 7.00 | +0.68 | +11.68% | 85 | 2,205 | 28.23% |
| ADI240119C00220000 | 2023-03-31 2:36PM EDT | 2024-01-19 | 11.80 | 12.00 | 12.60 | +0.60 | +5.36% | 1 | 887 | 29.82% |
| ADI240621C00220000 | 2023-03-23 3:54PM EDT | 2024-06-21 | 14.70 | 16.80 | 18.20 | 0.00 | - | 2 | 6 | 30.72% |
| ADI250117C00220000 | 2023-03-30 11:45AM EDT | 2025-01-17 | 21.73 | 22.10 | 24.40 | 0.00 | - | 7 | 13 | 31.24% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI230616P00220000 | 2023-01-20 4:14PM EDT | 2023-06-16 | 55.60 | 28.80 | 29.80 | 0.00 | - | 1 | 1 | 41.93% |
| ADI230915P00220000 | 2023-01-20 4:28PM EDT | 2023-09-15 | 55.60 | 30.80 | 31.90 | 0.00 | - | 2 | 1 | 32.62% |
| ADI240119P00220000 | 2023-03-30 11:55AM EDT | 2024-01-19 | 31.78 | 29.60 | 30.80 | 0.00 | - | 1 | 5 | 22.94% |
