Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.915,17 -564,23 (-1,06%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.90 | 0.00 | - | - | 1 | 80.00 | 0.83 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 85.00 | 1.05 | 0.00 | - | 15 | 28 |
| 108.37 | 0.00 | - | 1 | 0 | 90.00 | 1.20 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 95.00 | 1.35 | 0.00 | - | 1 | 5 |
| 134.34 | +7.34 | +5.78% | 1 | 3 | 100.00 | 1.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 105.00 | 2.05 | 0.00 | - | 1 | 1 |
| 88.65 | 0.00 | - | 1 | 1 | 110.00 | 2.50 | 0.00 | - | 1 | 5 |
| 127.90 | 0.00 | - | 1 | 1 | 115.00 | 2.25 | 0.00 | - | 1 | 13 |
| 123.50 | 0.00 | - | 1 | 1 | 120.00 | 2.65 | 0.00 | - | 1 | 90 |
| 89.30 | 0.00 | - | - | 1 | 125.00 | 5.10 | 0.00 | - | 42 | 47 |
| 117.15 | 0.00 | - | - | 1 | 130.00 | 2.71 | 0.00 | - | 1 | 32 |
| 77.70 | 0.00 | - | 2 | 1 | 135.00 | 2.65 | 0.00 | - | 1 | 4 |
| 82.90 | 0.00 | - | 1 | 4 | 140.00 | 6.60 | 0.00 | - | 1 | 41 |
| 78.20 | 0.00 | - | 1 | 3 | 145.00 | 7.40 | 0.00 | - | 33 | 43 |
| 74.00 | 0.00 | - | 5 | 11 | 150.00 | 4.07 | 0.00 | - | 1 | 24 |
| 52.50 | 0.00 | - | 1 | 1 | 155.00 | 5.75 | 0.00 | - | 2 | 153 |
| 66.00 | 0.00 | - | 2 | 8 | 160.00 | 6.20 | 0.00 | - | 1 | 35 |
| 85.10 | 0.00 | - | 1 | 2 | 165.00 | 7.20 | 0.00 | - | 1 | 119 |
| 45.99 | 0.00 | - | 1 | 7 | 170.00 | 8.10 | 0.00 | - | 1 | 29 |
| 66.56 | 0.00 | - | 1 | 2 | 175.00 | 9.20 | 0.00 | - | 1 | 49 |
| 69.93 | 0.00 | - | 1 | 7 | 180.00 | 10.20 | 0.00 | - | 1 | 136 |
| 68.60 | 0.00 | - | 2 | 55 | 185.00 | 11.40 | 0.00 | - | 1 | 26 |
| 52.80 | 0.00 | - | 4 | 21 | 190.00 | 13.00 | 0.00 | - | 1 | 228 |
| 50.00 | 0.00 | - | 21 | 113 | 195.00 | 14.10 | 0.00 | - | 9 | 93 |
| 46.87 | 0.00 | - | 21 | 178 | 200.00 | 15.60 | 0.00 | - | 21 | 55 |
| 44.50 | 0.00 | - | 289 | 233 | 210.00 | 19.00 | 0.00 | - | 3 | 74 |
| 43.52 | 0.00 | - | 3 | 369 | 220.00 | 23.20 | 0.00 | - | 1 | 136 |
| 36.00 | 0.00 | - | 74 | 425 | 230.00 | 26.87 | -0.13 | -0.48% | 3 | 84 |
| 33.05 | 0.00 | - | 4 | 100 | 240.00 | 31.50 | 0.00 | - | 5 | 57 |
| 28.60 | +3.20 | +12.60% | 2 | 56 | 250.00 | 40.70 | 0.00 | - | 1 | 5 |
| 25.50 | 0.00 | - | 2 | 200 | 260.00 | 38.80 | 0.00 | - | 10 | 10 |
| 21.90 | 0.00 | - | 1 | 100 | 270.00 | 44.90 | 0.00 | - | 10 | 10 |
| 16.01 | 0.00 | - | 1 | 273 | 280.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | 1 | 210 | 290.00 | - | - | - | - | - |
| 13.30 | -0.10 | -0.75% | 3 | 39 | 300.00 | 90.80 | 0.00 | - | - | 4 |
| 9.49 | 0.00 | - | 6 | 66 | 310.00 | - | - | - | - | - |
| 7.63 | 0.00 | - | 2 | 9 | 320.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 7 | 40 | 330.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 17 | 21 | 340.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | - | 52 | 350.00 | - | - | - | - | - |
