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
62.570,86 +345,77 (+0,56%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 49.74 | 69.00 | 73.30 | 0.00 | - | 21 | 23 | 55.88% |
| ADI240920C00170000 | 2024-05-24 10:45AM EDT | 170.00 | 69.42 | 64.10 | 68.40 | 0.00 | - | 21 | 28 | 52.71% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 175.00 | 31.44 | 59.20 | 63.60 | 0.00 | - | 9 | 427 | 49.98% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 180.00 | 57.65 | 54.50 | 58.80 | 0.00 | - | 6 | 100 | 47.23% |
| ADI240920C00185000 | 2024-05-23 10:27AM EDT | 185.00 | 53.64 | 49.80 | 54.00 | 0.00 | - | 45 | 30 | 44.45% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 190.00 | 23.82 | 45.10 | 48.70 | 0.00 | - | 6 | 313 | 39.96% |
| ADI240920C00195000 | 2024-05-29 2:55PM EDT | 195.00 | 38.24 | 40.60 | 44.20 | 0.00 | - | 4 | 358 | 38.17% |
| ADI240920C00200000 | 2024-05-31 9:45AM EDT | 200.00 | 37.70 | 36.90 | 39.90 | -0.47 | -1.23% | 30 | 428 | 36.77% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 210.00 | 30.65 | 29.60 | 32.00 | 0.00 | - | 13 | 551 | 34.90% |
| ADI240920C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 21.07 | 22.40 | 24.20 | +1.34 | +6.79% | 20 | 372 | 31.88% |
| ADI240920C00230000 | 2024-05-31 3:20PM EDT | 230.00 | 14.00 | 16.30 | 16.60 | +0.20 | +1.45% | 5 | 487 | 27.90% |
| ADI240920C00240000 | 2024-05-31 3:43PM EDT | 240.00 | 10.10 | 11.00 | 11.50 | +1.06 | +11.73% | 23 | 615 | 27.00% |
| ADI240920C00250000 | 2024-05-31 3:45PM EDT | 250.00 | 6.50 | 7.20 | 7.60 | +0.80 | +14.04% | 9 | 580 | 26.32% |
| ADI240920C00260000 | 2024-05-31 3:57PM EDT | 260.00 | 4.30 | 4.40 | 4.90 | +0.70 | +19.44% | 17 | 327 | 26.04% |
| ADI240920C00270000 | 2024-05-28 2:56PM EDT | 270.00 | 2.55 | 2.65 | 2.95 | 0.00 | - | 20 | 188 | 25.56% |
| ADI240920C00280000 | 2024-05-31 3:57PM EDT | 280.00 | 1.60 | 1.50 | 1.85 | +0.37 | +30.08% | 96 | 521 | 25.78% |
| ADI240920C00290000 | 2024-05-24 10:56AM EDT | 290.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 1 | 32 | 24.95% |
| ADI240920C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 2 | 47 | 26.62% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 60.06% |
| ADI240920P00115000 | 2024-05-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 72.97% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 70.36% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 60.91% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 52.30% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 3 | 11 | 51.61% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 25.00% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.33 | 0.05 | 0.40 | 0.00 | - | 1 | 55 | 44.04% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 150.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 75 | 38.43% |
| ADI240920P00155000 | 2024-05-30 2:22PM EDT | 155.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 31 | 438 | 36.91% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 160.00 | 0.74 | 0.15 | 0.35 | 0.00 | - | 1 | 38 | 35.28% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 165.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 3 | 66 | 33.55% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 170.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 12 | 110 | 32.31% |
| ADI240920P00175000 | 2024-05-23 1:55PM EDT | 175.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 1 | 95 | 30.86% |
| ADI240920P00180000 | 2024-05-23 1:55PM EDT | 180.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 65 | 30.08% |
| ADI240920P00185000 | 2024-05-31 2:42PM EDT | 185.00 | 1.25 | 0.70 | 1.00 | +0.28 | +28.87% | 95 | 212 | 28.91% |
| ADI240920P00190000 | 2024-05-23 3:43PM EDT | 190.00 | 1.32 | 1.15 | 1.35 | 0.00 | - | 7 | 451 | 28.31% |
| ADI240920P00195000 | 2024-05-28 9:54AM EDT | 195.00 | 1.77 | 0.90 | 1.80 | 0.00 | - | 1 | 399 | 27.70% |
| ADI240920P00200000 | 2024-05-30 2:30PM EDT | 200.00 | 2.96 | 2.00 | 2.40 | 0.00 | - | 26 | 771 | 27.19% |
| ADI240920P00210000 | 2024-05-31 9:43AM EDT | 210.00 | 4.12 | 3.70 | 4.00 | -0.28 | -6.36% | 5 | 406 | 25.92% |
| ADI240920P00220000 | 2024-05-31 3:57PM EDT | 220.00 | 6.49 | 6.20 | 6.50 | -1.36 | -17.32% | 75 | 674 | 24.88% |
| ADI240920P00230000 | 2024-05-31 3:46PM EDT | 230.00 | 11.01 | 9.70 | 10.10 | -1.19 | -9.75% | 19 | 333 | 23.93% |
| ADI240920P00240000 | 2024-05-31 3:57PM EDT | 240.00 | 14.90 | 14.40 | 14.90 | -2.60 | -14.86% | 4 | 20 | 22.91% |
| ADI240920P00250000 | 2024-05-22 3:50PM EDT | 250.00 | 19.20 | 19.50 | 22.50 | 0.00 | - | - | 2 | 25.06% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 102.75% |
© 2024 Yahoo. Todos los derechos reservados.