Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.943,90 -1,70 (-0,09%) EUR/USD
1,0871 -0,0021 (-0,20%) BTC-EUR
21.907,24 +585,87 (+2,75%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.86 | 0.00 | - | - | 3 | 70.00 | 0.38 | 0.00 | - | 1 | 1 |
| 66.90 | 0.00 | - | 4 | 8 | 75.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 85.00 | 0.31 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 90.00 | 0.80 | 0.00 | - | 10 | 57 |
| - | - | - | - | - | 100.00 | 0.64 | 0.00 | - | 10 | 448 |
| - | - | - | - | - | 105.00 | 1.80 | 0.00 | - | 2 | 963 |
| - | - | - | - | - | 110.00 | 1.92 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 115.00 | 1.00 | 0.00 | - | 1 | 78 |
| 28.50 | 0.00 | - | 1 | 1 | 120.00 | 0.65 | 0.00 | - | 5 | 234 |
| - | - | - | - | - | 125.00 | 0.45 | 0.00 | - | 6 | 682 |
| 20.80 | 0.00 | - | - | 2 | 130.00 | 0.43 | 0.00 | - | 30 | 1,405 |
| 35.05 | 0.00 | - | 20 | 20 | 135.00 | 0.42 | -0.09 | -17.65% | 1 | 369 |
| 30.70 | +7.14 | +30.31% | 1 | 98 | 140.00 | 0.95 | 0.00 | - | 78 | 937 |
| 23.00 | 0.00 | - | 27 | 239 | 145.00 | 1.38 | 0.00 | - | 90 | 1,535 |
| 17.40 | 0.00 | - | 5 | 506 | 150.00 | 1.42 | -0.58 | -29.00% | 2 | 699 |
| 16.90 | +1.30 | +8.33% | 1 | 174 | 155.00 | 2.13 | -0.45 | -17.44% | 6 | 494 |
| 13.30 | -1.00 | -6.99% | 7 | 599 | 160.00 | 3.17 | -0.24 | -7.04% | 510 | 909 |
| 9.70 | 0.00 | - | 10 | 723 | 165.00 | 5.00 | -0.80 | -13.79% | 4 | 562 |
| 7.80 | +1.10 | +16.42% | 30 | 1,264 | 170.00 | 7.10 | -0.90 | -11.25% | 56 | 1,082 |
| 5.45 | +0.55 | +11.22% | 221 | 1,618 | 175.00 | 9.70 | -2.00 | -17.09% | 20 | 96 |
| 3.00 | +0.27 | +9.89% | 7 | 972 | 180.00 | 18.00 | 0.00 | - | 20 | 207 |
| 2.06 | +0.26 | +14.44% | 1,211 | 7,395 | 185.00 | 15.80 | -8.90 | -36.03% | 14 | 12 |
| 1.00 | +0.30 | +42.86% | 1,473 | 562 | 190.00 | 22.31 | 0.00 | - | - | 10 |
| 0.40 | 0.00 | - | 10 | 144 | 195.00 | 27.80 | 0.00 | - | 1 | 4 |
| 0.31 | 0.00 | - | 11 | 220 | 200.00 | 33.00 | 0.00 | - | 3 | 3 |
| 0.10 | 0.00 | - | 1 | 36 | 210.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 1 | 220.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
