Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
12.118,03 -21,65 (-0,18%) Euro Stoxx 50
3.316,70 -11,95 (-0,36%) Dow Jones 30
29.237,41 +102,42 (+0,35%) Gold
1.659,80 +23,60 (+1,44%) EUR/USD
0,9602 +0,0004 (+0,04%) BTC-EUR
19.927,08 -1.252,65 (-5,91%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:03AM EDT. Markt geöffnet.
Calls
30. September 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.06 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 120.00 | 0.06 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 121.00 | 0.11 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 122.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 123.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 124.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 125.00 | 0.16 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 127.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 129.00 | 0.30 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 130.00 | 0.27 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 132.00 | 0.41 | 0.00 | - | - | 0 |
| - | - | - | - | - | 133.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 134.00 | 0.80 | 0.00 | - | 5 | 0 |
| 7.40 | 0.00 | - | 5 | 0 | 135.00 | 0.92 | 0.00 | - | 6 | 33 |
| - | - | - | - | - | 136.00 | 1.15 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 137.00 | 1.20 | 0.00 | - | 3 | 15 |
| 4.60 | -0.90 | -16.36% | 2 | 3 | 138.00 | 1.35 | 0.00 | - | 3 | 9 |
| 4.10 | -0.30 | -6.82% | 1 | 10 | 139.00 | 2.15 | 0.00 | - | 7 | 0 |
| 4.40 | 0.00 | - | 4 | 29 | 140.00 | 1.70 | 0.00 | - | 25 | 47 |
| 3.30 | 0.00 | - | 5 | 9 | 141.00 | 2.20 | -0.30 | -12.00% | 1 | 0 |
| 2.60 | -0.35 | -11.86% | 4 | 33 | 142.00 | 3.00 | 0.00 | - | 70 | 0 |
| 1.85 | 0.00 | - | 12 | 43 | 143.00 | 2.80 | 0.00 | - | 30 | 68 |
| 1.10 | 0.00 | - | 2 | 33 | 144.00 | 4.60 | 0.00 | - | 13 | 51 |
| 1.50 | 0.00 | - | 18 | 0 | 145.00 | 5.28 | 0.00 | - | 4 | 105 |
| 0.75 | 0.00 | - | 43 | 78 | 146.00 | 5.00 | 0.00 | - | 10 | 39 |
| 0.50 | 0.00 | - | 11 | 35 | 147.00 | 5.19 | -1.71 | -24.78% | 14 | 0 |
| 0.45 | 0.00 | - | 18 | 77 | 148.00 | 6.60 | 0.00 | - | 12 | 45 |
| 0.55 | 0.00 | - | 1 | 40 | 149.00 | 2.60 | 0.00 | - | 8 | 57 |
| 0.17 | 0.00 | - | 25 | 116 | 150.00 | 5.10 | 0.00 | - | 17 | 61 |
| 0.10 | 0.00 | - | 1 | 277 | 152.50 | 6.10 | 0.00 | - | 3 | 47 |
| 0.05 | 0.00 | - | 4 | 144 | 155.00 | 5.60 | 0.00 | - | 4 | 3 |
| 0.07 | 0.00 | - | 2 | 110 | 157.50 | 5.90 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 1 | 57 | 160.00 | 19.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 255 | 162.50 | 10.70 | 0.00 | - | 23 | 0 |
| 0.05 | 0.00 | - | 1 | 104 | 165.00 | 8.69 | 0.00 | - | 17 | 28 |
| 0.15 | 0.00 | - | 1 | 86 | 167.50 | 8.49 | 0.00 | - | 9 | 1 |
| 0.10 | 0.00 | - | 10 | 114 | 170.00 | 12.12 | 0.00 | - | 3 | 15 |
| 0.30 | 0.00 | - | 1 | 202 | 172.50 | 7.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 27 | 175.00 | 6.00 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 2 | 66 | 177.50 | 8.90 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 2 | 26 | 180.00 | 9.00 | 0.00 | - | - | 1 |
| 5.60 | 0.00 | - | 2 | 6 | 182.50 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 127 | 185.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 4 | 25 | 187.50 | - | - | - | - | - |
| 2.70 | 0.00 | - | 15 | 19 | 190.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 140 | 160 | 200.00 | - | - | - | - | - |
© 2022 Yahoo. Alle Rechte vorbehalten.
