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
62.585,55 +877,62 (+1,42%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802C00230000 | 2024-07-26 3:22PM EDT | 2024-08-02 | 2.28 | 2.25 | 2.45 | +0.23 | +11.22% | 96 | 137 | 31.59% |
| ADI240809C00230000 | 2024-07-25 9:35AM EDT | 2024-08-09 | 1.76 | 3.60 | 5.40 | 0.00 | - | 3 | 35 | 39.50% |
| ADI240816C00230000 | 2024-07-26 12:31PM EDT | 2024-08-16 | 4.90 | 4.80 | 5.10 | +0.10 | +2.08% | 37 | 678 | 30.85% |
| ADI240823C00230000 | 2024-07-26 1:44PM EDT | 2024-08-23 | 6.99 | 7.00 | 7.40 | +0.91 | +14.97% | 1 | 14 | 35.99% |
| ADI240830C00230000 | 2024-07-25 11:09AM EDT | 2024-08-30 | 6.68 | 7.80 | 8.40 | 0.00 | - | 18 | 27 | 35.79% |
| ADI240920C00230000 | 2024-07-26 3:38PM EDT | 2024-09-20 | 9.30 | 9.80 | 10.10 | +1.60 | +20.78% | 58 | 670 | 33.11% |
| ADI241220C00230000 | 2024-07-24 3:25PM EDT | 2024-12-20 | 16.40 | 16.70 | 17.00 | +0.02 | +0.12% | 1 | 2,609 | 32.47% |
| ADI250117C00230000 | 2024-07-24 3:51PM EDT | 2025-01-17 | 17.70 | 18.10 | 18.50 | +0.15 | +0.85% | 20 | 1,626 | 32.16% |
| ADI250321C00230000 | 2024-07-19 3:50PM EDT | 2025-03-21 | 24.29 | 21.40 | 22.50 | 0.00 | - | 12 | 12 | 33.07% |
| ADI250620C00230000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 26.30 | 25.90 | 28.10 | 0.00 | - | 15 | 128 | 34.68% |
| ADI260116C00230000 | 2024-07-24 11:25AM EDT | 2026-01-16 | 34.60 | 34.00 | 35.90 | 0.00 | - | 1 | 380 | 34.27% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240802P00230000 | 2024-07-26 3:09PM EDT | 2024-08-02 | 5.75 | 5.50 | 5.80 | -1.65 | -22.30% | 14 | 132 | 29.72% |
| ADI240809P00230000 | 2024-07-26 1:41PM EDT | 2024-08-09 | 7.20 | 6.60 | 8.70 | -1.57 | -17.90% | 8 | 25 | 37.95% |
| ADI240816P00230000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 8.49 | 7.60 | 7.90 | -0.34 | -3.85% | 50 | 1,810 | 27.23% |
| ADI240823P00230000 | 2024-07-25 9:44AM EDT | 2024-08-23 | 11.40 | 9.60 | 10.10 | -2.27 | -16.61% | 4 | 10 | 32.50% |
| ADI240830P00230000 | 2024-07-26 2:11PM EDT | 2024-08-30 | 10.27 | 10.30 | 10.80 | -0.89 | -7.97% | 10 | 28 | 31.59% |
| ADI240920P00230000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 13.20 | 12.40 | 12.70 | -2.15 | -14.01% | 172 | 871 | 30.37% |
| ADI241220P00230000 | 2024-07-25 2:31PM EDT | 2024-12-20 | 18.05 | 17.30 | 17.70 | 0.00 | - | 8 | 345 | 27.48% |
| ADI250117P00230000 | 2024-07-26 1:52PM EDT | 2025-01-17 | 18.40 | 18.20 | 18.60 | -0.20 | -1.08% | 317 | 113 | 26.62% |
| ADI250321P00230000 | 2024-07-26 2:24PM EDT | 2025-03-21 | 20.50 | 20.20 | 21.00 | -1.40 | -6.39% | 7 | 89 | 26.12% |
| ADI250620P00230000 | 2024-07-25 10:17AM EDT | 2025-06-20 | 26.35 | 22.80 | 24.00 | 0.00 | - | 2 | 79 | 25.73% |
| ADI260116P00230000 | 2024-07-26 12:43PM EDT | 2026-01-16 | 28.90 | 28.10 | 31.10 | -0.15 | -0.52% | 24 | 101 | 26.60% |
