Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
37.010,37 -1.069,33 (-2,81%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.170,07 -101,66 (-0,17%) CMC Crypto 200
1.277,07 +391,53 (+42,56%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 100.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 150.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 2 | 23 |
| 28.90 | 0.00 | - | 18 | 13 | 160.00 | 0.11 | 0.00 | - | 5 | 16 |
| 26.98 | 0.00 | - | 1 | 2 | 165.00 | 0.01 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 167.50 | 0.30 | 0.00 | - | 9 | 44 |
| 28.27 | 0.00 | - | 1 | 8 | 170.00 | 0.05 | 0.00 | - | 2 | 202 |
| - | - | - | - | - | 172.50 | 0.40 | 0.00 | - | 1 | 5 |
| 13.16 | -3.74 | -22.13% | 1 | 17 | 175.00 | 0.03 | -0.02 | -40.00% | 4 | 5,045 |
| - | - | - | - | - | 177.50 | 0.05 | 0.00 | - | 1 | 46 |
| 7.54 | -2.87 | -27.57% | 3 | 80 | 180.00 | 0.05 | -0.05 | -50.00% | 6 | 1,226 |
| 15.10 | 0.00 | - | 1 | 2 | 182.50 | 0.18 | -0.42 | -70.00% | 2 | 1,151 |
| 3.40 | -4.70 | -58.02% | 4 | 155 | 185.00 | 0.45 | -0.05 | -10.00% | 13 | 1,895 |
| 1.55 | -4.36 | -73.77% | 7 | 69 | 187.50 | 1.30 | +0.40 | +44.44% | 38 | 373 |
| 0.55 | -2.05 | -78.85% | 48 | 584 | 190.00 | 2.67 | +0.82 | +44.32% | 129 | 1,043 |
| 0.15 | -0.75 | -83.33% | 30 | 155 | 192.50 | 4.76 | +1.06 | +28.65% | 7 | 180 |
| 0.11 | -0.44 | -80.00% | 27 | 1,298 | 195.00 | 5.70 | +1.03 | +22.06% | 125 | 1,006 |
| 0.05 | -0.20 | -80.00% | 12 | 271 | 197.50 | 9.76 | +2.06 | +26.75% | 7 | 131 |
| 0.02 | -0.08 | -80.00% | 25 | 1,908 | 200.00 | 9.50 | 0.00 | - | 4 | 134 |
| 0.03 | -0.27 | -90.00% | 2 | 281 | 202.50 | 10.18 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 307 | 542 | 205.00 | 14.60 | 0.00 | - | 4 | 42 |
| 0.05 | 0.00 | - | 1 | 50 | 207.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 4 | 5,734 | 210.00 | 19.60 | 0.00 | - | 4 | 0 |
| 0.25 | 0.00 | - | 1 | 121 | 212.50 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 213 | 215.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 6 | 217.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 440 | 220.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 233 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 79 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 225 | 250.00 | - | - | - | - | - |
