Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.283,81 +120,29 (+0,66%) Euro Stoxx 50
4.949,06 +41,76 (+0,85%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,50 +8,30 (+0,36%) EUR/USD
1,0735 +0,0038 (+0,35%) Bitcoin EUR
57.049,99 -2.869,23 (-4,79%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 21 | 22 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 53 | 130 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 6 | 94 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 13 | 15 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 21 | 31 |
| 33.80 | 0.00 | - | 1 | 1 | 200.00 | 0.10 | 0.00 | - | 5 | 31 |
| 26.17 | 0.00 | - | 1 | 4 | 205.00 | 0.10 | 0.00 | - | 1 | 30 |
| 25.10 | 0.00 | - | 23 | 24 | 210.00 | 0.10 | 0.00 | - | 1 | 797 |
| 18.20 | 0.00 | - | 3 | 4 | 212.50 | 0.25 | 0.00 | - | 100 | 100 |
| 19.30 | 0.00 | - | 1 | 20 | 215.00 | 0.14 | 0.00 | - | 2 | 170 |
| - | - | - | - | - | 217.50 | 0.20 | 0.00 | - | 6 | 14 |
| 11.05 | 0.00 | - | 1 | 50 | 220.00 | 0.46 | 0.00 | - | 3 | 60 |
| 9.50 | 0.00 | - | 1 | 2 | 222.50 | 0.59 | 0.00 | - | 24 | 49 |
| 6.70 | 0.00 | - | 1 | 21 | 225.00 | 0.95 | 0.00 | - | 22 | 195 |
| 5.50 | 0.00 | - | 12 | 37 | 227.50 | 1.40 | 0.00 | - | 108 | 218 |
| 3.60 | 0.00 | - | 4 | 735 | 230.00 | 2.20 | 0.00 | - | 73 | 181 |
| 2.20 | 0.00 | - | 53 | 285 | 232.50 | 3.55 | 0.00 | - | 349 | 483 |
| 1.30 | 0.00 | - | 64 | 173 | 235.00 | 5.10 | 0.00 | - | 44 | 159 |
| 0.80 | 0.00 | - | 35 | 120 | 237.50 | 7.38 | 0.00 | - | 19 | 25 |
| 0.42 | 0.00 | - | 10 | 190 | 240.00 | 10.15 | 0.00 | - | 1 | 4 |
| 0.26 | 0.00 | - | 4 | 103 | 242.50 | 11.57 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 613 | 874 | 245.00 | 7.20 | 0.00 | - | - | 10 |
| 0.15 | 0.00 | - | 1 | 76 | 247.50 | 16.70 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 3 | 486 | 250.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 6 | 252.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 130 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 9 | 257.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 265.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 9 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 17 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 17 | 26 | 285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 69 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 27 | 300.00 | - | - | - | - | - |
