Deutsche Märkte öffnen in 7 Stunden 33 Minuten
Nikkei 225
27.515,78 +188,67 (+0,69%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.265,81 +100,96 (+0,48%) CMC Crypto 200
519,63 +0,84 (+0,16%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.57 | 0.00 | - | 1 | 7 |
| 78.50 | 0.00 | - | - | 1 | 75.00 | 2.16 | 0.00 | - | 1 | 21 |
| 75.00 | 0.00 | - | 1 | 5 | 80.00 | 3.18 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 85.00 | 1.85 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 90.00 | 1.90 | 0.00 | - | 1 | 327 |
| - | - | - | - | - | 95.00 | 2.30 | 0.00 | - | 2 | 11 |
| 68.80 | 0.00 | - | 2 | 7 | 100.00 | 2.55 | 0.00 | - | 1 | 41 |
| 57.30 | 0.00 | - | 3 | 4 | 105.00 | 2.65 | 0.00 | - | 13 | 16 |
| - | - | - | - | - | 110.00 | 2.85 | 0.00 | - | 1 | 50 |
| 56.50 | 0.00 | - | 3 | 14 | 115.00 | 3.30 | 0.00 | - | 2 | 76 |
| 57.20 | +4.00 | +7.52% | 1 | 10 | 120.00 | 4.00 | 0.00 | - | 2 | 545 |
| 32.14 | 0.00 | - | 2 | 3 | 125.00 | 4.50 | 0.00 | - | 7 | 257 |
| 52.40 | 0.00 | - | 1 | 6 | 130.00 | 5.60 | 0.00 | - | 28 | 1,257 |
| 47.06 | 0.00 | - | 1 | 5 | 135.00 | 6.20 | -0.10 | -1.59% | 6 | 905 |
| 42.29 | 0.00 | - | 1 | 133 | 140.00 | 7.20 | -0.50 | -6.49% | 3 | 3,145 |
| 34.72 | 0.00 | - | 2 | 522 | 145.00 | 8.40 | -0.20 | -2.33% | 5 | 893 |
| 28.60 | 0.00 | - | 1 | 1,066 | 150.00 | 9.80 | -0.20 | -2.00% | 44 | 778 |
| 30.86 | +0.50 | +1.65% | 3 | 74 | 155.00 | 11.39 | -0.31 | -2.65% | 8 | 638 |
| 26.79 | 0.00 | - | 18 | 317 | 160.00 | 12.90 | -0.50 | -3.73% | 19 | 530 |
| 24.00 | 0.00 | - | 12 | 130 | 165.00 | 14.80 | -0.90 | -5.73% | 6 | 206 |
| 21.50 | 0.00 | - | 17 | 305 | 170.00 | 16.90 | -0.70 | -3.98% | 6 | 844 |
| 19.40 | +0.20 | +1.04% | 10 | 428 | 175.00 | 19.40 | +0.50 | +2.65% | 1 | 331 |
| 16.90 | 0.00 | - | 134 | 392 | 180.00 | 21.60 | 0.00 | - | 14 | 164 |
| 14.80 | -0.30 | -1.99% | 2 | 1,172 | 185.00 | 23.90 | 0.00 | - | 24 | 29 |
| 12.80 | -0.70 | -5.19% | 1 | 111 | 190.00 | 28.00 | 0.00 | - | 13 | 14 |
| 11.00 | -0.30 | -2.65% | 1 | 407 | 195.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 721 | 200.00 | 61.00 | 0.00 | - | 1 | 2 |
| 6.80 | 0.00 | - | 1 | 374 | 210.00 | 60.50 | 0.00 | - | - | 3 |
| 4.60 | 0.00 | - | 6 | 673 | 220.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 239 | 230.00 | 65.46 | 0.00 | - | 70 | 67 |
| 2.45 | 0.00 | - | 1 | 59 | 240.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 15 | 26 | 250.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 8 | 30 | 260.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 11 | 270.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 9 | 78 | 280.00 | - | - | - | - | - |
