Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.450,56 +45,89 (+0,07%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 37.40 | 41.70 | 0.00 | - | 2 | 2 | 85.99% |
| ADI240614C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 30.97 | 27.40 | 31.70 | 0.00 | - | 2 | 7 | 68.75% |
| ADI240614C00210000 | 2024-05-22 12:14PM EDT | 210.00 | 26.10 | 22.40 | 26.80 | 0.00 | - | 3 | 4 | 61.08% |
| ADI240614C00215000 | 2024-05-31 10:46AM EDT | 215.00 | 15.67 | 17.80 | 21.00 | -2.68 | -14.60% | 1 | 7 | 44.86% |
| ADI240614C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 12.46 | 14.20 | 16.30 | -0.69 | -5.25% | 3 | 65 | 39.22% |
| ADI240614C00222500 | 2024-05-28 10:00AM EDT | 222.50 | 7.80 | 10.70 | 13.30 | -3.40 | -30.36% | 2 | 2 | 30.65% |
| ADI240614C00225000 | 2024-05-30 9:55AM EDT | 225.00 | 6.80 | 9.20 | 10.80 | 0.00 | - | 2 | 45 | 26.43% |
| ADI240614C00227500 | 2024-05-31 2:54PM EDT | 227.50 | 4.90 | 8.10 | 8.90 | -0.40 | -7.55% | 32 | 5 | 26.34% |
| ADI240614C00230000 | 2024-05-31 2:10PM EDT | 230.00 | 3.15 | 6.30 | 7.10 | -0.65 | -17.11% | 15 | 54 | 25.76% |
| ADI240614C00232500 | 2024-05-31 2:00PM EDT | 232.50 | 2.35 | 4.90 | 5.20 | -0.85 | -26.56% | 18 | 29 | 23.49% |
| ADI240614C00235000 | 2024-05-31 11:42AM EDT | 235.00 | 1.65 | 3.60 | 4.00 | -0.30 | -15.38% | 48 | 144 | 24.05% |
| ADI240614C00237500 | 2024-05-30 3:54PM EDT | 237.50 | 1.40 | 2.55 | 2.95 | 0.00 | - | 16 | 16 | 24.13% |
| ADI240614C00240000 | 2024-05-29 12:51PM EDT | 240.00 | 0.85 | 1.80 | 2.10 | -0.30 | -26.09% | 14 | 60 | 24.11% |
| ADI240614C00242500 | 2024-05-31 9:31AM EDT | 242.50 | 0.88 | 1.20 | 2.10 | +0.21 | +31.34% | 2 | 36 | 28.65% |
| ADI240614C00245000 | 2024-05-31 12:28PM EDT | 245.00 | 0.44 | 0.80 | 0.95 | -0.01 | -2.22% | 28 | 70 | 23.90% |
| ADI240614C00250000 | 2024-05-31 9:55AM EDT | 250.00 | 0.30 | 0.30 | 0.45 | +0.08 | +36.36% | 5 | 79 | 24.85% |
| ADI240614C00255000 | 2024-05-30 10:06AM EDT | 255.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 34 | 26.81% |
| ADI240614C00260000 | 2024-05-24 10:55AM EDT | 260.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 4 | 28.86% |
| ADI240614C00280000 | 2024-05-28 2:15PM EDT | 280.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 5 | 5 | 64.04% |
| ADI240614C00295000 | 2024-05-28 10:53AM EDT | 295.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 20 | 23 | 78.64% |
| ADI240614C00300000 | 2024-05-23 11:41AM EDT | 300.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 8 | 83.40% |
| ADI240614C00305000 | 2024-05-24 9:38AM EDT | 305.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 8 | 16 | 86.28% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 5 | 115.77% |
| ADI240614P00175000 | 2024-05-30 9:35AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 45 | 65.43% |
| ADI240614P00180000 | 2024-05-31 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 24 | 52.73% |
| ADI240614P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 70.85% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 62.65% |
| ADI240614P00195000 | 2024-05-23 2:04PM EDT | 195.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 2 | 48.05% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 200.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 6 | 11 | 42.29% |
| ADI240614P00205000 | 2024-05-31 10:52AM EDT | 205.00 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 5 | 108 | 38.48% |
| ADI240614P00210000 | 2024-05-31 1:52PM EDT | 210.00 | 0.38 | 0.05 | 0.25 | +0.01 | +2.70% | 30 | 34 | 34.03% |
| ADI240614P00215000 | 2024-05-31 1:42PM EDT | 215.00 | 0.70 | 0.25 | 0.35 | +0.24 | +52.17% | 15 | 66 | 30.08% |
| ADI240614P00220000 | 2024-05-31 3:57PM EDT | 220.00 | 0.65 | 0.45 | 0.65 | -0.60 | -48.00% | 10 | 113 | 27.83% |
| ADI240614P00222500 | 2024-05-28 3:43PM EDT | 222.50 | 1.28 | 0.70 | 0.95 | -0.03 | -2.29% | 5 | 5 | 27.34% |
| ADI240614P00225000 | 2024-05-31 11:34AM EDT | 225.00 | 1.85 | 1.15 | 1.35 | -0.60 | -24.49% | 5 | 141 | 26.76% |
| ADI240614P00227500 | 2024-05-31 2:21PM EDT | 227.50 | 2.25 | 0.70 | 1.90 | -1.63 | -42.01% | 32 | 5 | 26.28% |
| ADI240614P00230000 | 2024-05-31 11:23AM EDT | 230.00 | 2.95 | 2.40 | 2.65 | -1.85 | -38.54% | 26 | 104 | 26.00% |
| ADI240614P00232500 | 2024-05-31 3:55PM EDT | 232.50 | 4.00 | 3.20 | 3.60 | -2.20 | -35.48% | 13 | 17 | 25.75% |
| ADI240614P00235000 | 2024-05-29 10:52AM EDT | 235.00 | 7.35 | 4.40 | 4.90 | 0.00 | - | 13 | 53 | 26.26% |
| ADI240614P00237500 | 2024-05-28 11:44AM EDT | 237.50 | 6.90 | 5.70 | 6.40 | 0.00 | - | 4 | 4 | 26.71% |
| ADI240614P00240000 | 2024-05-31 12:21PM EDT | 240.00 | 13.40 | 6.80 | 9.10 | +6.30 | +88.73% | 1 | 22 | 33.28% |
| ADI240614P00245000 | 2024-05-24 11:35AM EDT | 245.00 | 10.50 | 11.30 | 13.10 | 0.00 | - | 19 | 22 | 36.28% |
| ADI240614P00265000 | 2024-05-22 11:54AM EDT | 265.00 | 31.31 | 29.10 | 33.50 | 0.00 | - | - | 3 | 68.69% |
© 2024 Yahoo. Todos los derechos reservados.