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
62.394,76 +652,97 (+1,06%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 105.00 | 1.35 | 0.00 | - | 1 | 2 |
| 87.30 | 0.00 | - | 1 | 1 | 110.00 | 0.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 115.00 | 0.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 2.05 | 0.00 | - | - | 1 |
| 116.40 | 0.00 | - | 1 | 1 | 125.00 | 0.80 | 0.00 | - | 1 | 3 |
| 70.72 | 0.00 | - | 1 | 0 | 135.00 | 1.20 | 0.00 | - | 2 | 159 |
| - | - | - | - | - | 140.00 | 1.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 145.00 | 1.90 | 0.00 | - | 2 | 20 |
| 95.42 | 0.00 | - | 3 | 12 | 150.00 | 2.32 | +0.10 | +4.50% | 13 | 141 |
| 86.03 | 0.00 | - | - | 1 | 155.00 | 2.68 | 0.00 | - | 12 | 46 |
| - | - | - | - | - | 160.00 | 3.19 | 0.00 | - | 1 | 64 |
| 37.30 | 0.00 | - | 2 | 2 | 165.00 | 3.30 | 0.00 | - | 30 | 273 |
| 42.10 | 0.00 | - | 2 | 2 | 170.00 | 4.10 | 0.00 | - | 4 | 99 |
| - | - | - | - | - | 175.00 | 3.90 | 0.00 | - | 4 | 114 |
| 56.55 | 0.00 | - | 1 | 10 | 180.00 | 5.60 | 0.00 | - | 1 | 136 |
| - | - | - | - | - | 185.00 | 8.20 | 0.00 | - | 3 | 211 |
| 40.10 | 0.00 | - | 4 | 9 | 190.00 | 7.60 | 0.00 | - | 1 | 279 |
| 21.80 | 0.00 | - | 52 | 114 | 195.00 | 8.70 | 0.00 | - | 1 | 238 |
| 45.00 | 0.00 | - | 2 | 78 | 200.00 | 11.70 | 0.00 | - | 2 | 729 |
| 39.60 | 0.00 | - | 6 | 344 | 210.00 | 16.40 | 0.00 | - | 7 | 535 |
| 35.10 | 0.00 | - | 10 | 59 | 220.00 | 20.40 | 0.00 | - | 25 | 83 |
| 26.30 | 0.00 | - | 15 | 128 | 230.00 | 26.35 | 0.00 | - | 2 | 79 |
| 21.30 | +0.80 | +3.90% | 1 | 161 | 240.00 | 26.35 | 0.00 | - | 11 | 378 |
| 20.50 | 0.00 | - | 15 | 644 | 250.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 7 | 759 | 260.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 2 | 231 | 270.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 3 | 27 | 280.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 80 | 224 | 290.00 | 56.00 | 0.00 | - | 1 | 1 |
| 6.10 | 0.00 | - | 65 | 56 | 300.00 | - | - | - | - | - |
| 4.50 | -1.00 | -18.18% | 23 | 504 | 310.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 5 | 443 | 320.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 56 | 330.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
