Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
12.135,39 -4,29 (-0,04%) Euro Stoxx 50
3.325,87 -2,78 (-0,08%) Dow Jones 30
29.166,36 +31,37 (+0,11%) Gold
1.661,70 +25,50 (+1,56%) EUR/USD
0,9604 +0,0006 (+0,0672%) BTC-EUR
19.861,21 -1.264,28 (-5,98%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.90 | 0.00 | - | - | 0 | 60.00 | 1.00 | 0.00 | - | 4 | 168 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 10 | 105 |
| 106.90 | 0.00 | - | - | 1 | 70.00 | 0.62 | 0.00 | - | 1 | 7 |
| 83.50 | 0.00 | - | - | 0 | 75.00 | 1.88 | 0.00 | - | 5 | 5 |
| 86.20 | 0.00 | - | 1 | 0 | 80.00 | 1.40 | 0.00 | - | 4 | 178 |
| 98.50 | 0.00 | - | 1 | 0 | 85.00 | 0.75 | 0.00 | - | 140 | 76 |
| 77.50 | 0.00 | - | 2 | 2 | 90.00 | 2.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 2.54 | 0.00 | - | 3 | 1 |
| 77.45 | 0.00 | - | 1 | 12 | 100.00 | 0.85 | 0.00 | - | 1 | 414 |
| 78.00 | 0.00 | - | 1 | 3 | 105.00 | 0.72 | 0.00 | - | 1 | 216 |
| 62.25 | 0.00 | - | 1 | 7 | 110.00 | 1.80 | 0.00 | - | 2 | 33 |
| 66.24 | 0.00 | - | 1 | 20 | 115.00 | 2.50 | 0.00 | - | 4 | 197 |
| 56.80 | 0.00 | - | 4 | 47 | 120.00 | 2.55 | 0.00 | - | 4 | 651 |
| 53.20 | 0.00 | - | 1 | 8,632 | 125.00 | 1.91 | 0.00 | - | 1 | 1,862 |
| 51.20 | 0.00 | - | 1 | 40 | 130.00 | 2.40 | 0.00 | - | 1 | 443 |
| 47.75 | 0.00 | - | 1 | 5 | 135.00 | 2.85 | -0.55 | -16.18% | 7 | 469 |
| 34.46 | 0.00 | - | 5 | 22 | 140.00 | 4.00 | -0.30 | -6.98% | 1 | 4,496 |
| 25.80 | 0.00 | - | 1 | 321 | 145.00 | 4.40 | -0.70 | -13.73% | 14 | 3,108 |
| 27.90 | 0.00 | - | 5 | 5,164 | 150.00 | 6.20 | 0.00 | - | 27 | 2,326 |
| 24.20 | 0.00 | - | 26 | 292 | 155.00 | 7.90 | 0.00 | - | 26 | 625 |
| 23.50 | +2.15 | +10.07% | 2 | 2,009 | 160.00 | 7.60 | -2.10 | -21.65% | 12 | 619 |
| 17.82 | 0.00 | - | 1 | 1,295 | 165.00 | 9.00 | -2.60 | -22.41% | 125 | 1,241 |
| 18.04 | 0.00 | - | 190 | 3,411 | 170.00 | 11.60 | -2.10 | -15.33% | 6 | 1,366 |
| 13.55 | +1.75 | +14.83% | 2 | 2,008 | 175.00 | 13.40 | -2.80 | -17.28% | 25 | 335 |
| 11.92 | +1.72 | +16.86% | 7 | 812 | 180.00 | 15.80 | -0.90 | -5.39% | 72 | 311 |
| 10.30 | +2.00 | +24.10% | 19 | 351 | 185.00 | 17.50 | -0.60 | -3.31% | 1 | 108 |
| 8.10 | +1.90 | +30.65% | 8 | 277 | 190.00 | 28.90 | 0.00 | - | 1 | 4 |
| 7.20 | +2.40 | +50.00% | 8 | 2,147 | 195.00 | 41.10 | 0.00 | - | 1 | 13 |
| 5.00 | +0.99 | +24.69% | 3 | 456 | 200.00 | 34.20 | 0.00 | - | 10 | 4 |
| 3.40 | +1.45 | +74.36% | 1 | 208 | 210.00 | 40.40 | 0.00 | - | - | 3 |
| 1.55 | +0.25 | +19.23% | 1 | 108 | 220.00 | 48.40 | 0.00 | - | - | 4 |
| 5.40 | 0.00 | - | 6 | 52 | 230.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 22 | 240.00 | 90.70 | 0.00 | - | - | 10 |
| 0.40 | 0.00 | - | 26 | 76 | 250.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 3 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 94.50 | 0.00 | - | - | 1 |
| 2.53 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
