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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-05-31 11:52AM EDT | 135.00 | 95.43 | 99.50 | 103.80 | +27.73 | +40.96% | 1 | 3 | 50.95% |
| ADI241220C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 99.00 | 94.70 | 99.00 | 0.00 | - | 2 | 2 | 58.56% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 145.00 | 56.00 | 88.30 | 92.00 | 0.00 | - | - | 18 | 47.14% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00165000 | 2024-05-24 12:55PM EDT | 165.00 | 73.18 | 71.10 | 75.40 | 0.00 | - | 30 | 0 | 47.81% |
| ADI241220C00170000 | 2024-05-24 9:30AM EDT | 170.00 | 70.80 | 66.50 | 69.60 | 0.00 | - | 2 | 11 | 42.65% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00180000 | 2024-05-24 11:52AM EDT | 180.00 | 61.80 | 57.50 | 61.30 | 0.00 | - | 114 | 79 | 41.40% |
| ADI241220C00185000 | 2024-05-28 1:41PM EDT | 185.00 | 54.20 | 53.30 | 56.50 | 0.00 | - | 25 | 2 | 39.00% |
| ADI241220C00190000 | 2024-05-30 3:47PM EDT | 190.00 | 46.64 | 50.40 | 52.80 | 0.00 | - | 2 | 13 | 38.93% |
| ADI241220C00195000 | 2024-05-30 3:47PM EDT | 195.00 | 42.73 | 46.40 | 48.80 | 0.00 | - | 33 | 37 | 38.00% |
| ADI241220C00200000 | 2024-05-30 3:43PM EDT | 200.00 | 39.00 | 42.40 | 44.40 | 0.00 | - | 2 | 249 | 36.14% |
| ADI241220C00210000 | 2024-05-30 3:49PM EDT | 210.00 | 31.38 | 35.00 | 36.10 | 0.00 | - | 1,316 | 1,685 | 32.99% |
| ADI241220C00220000 | 2024-05-28 9:56AM EDT | 220.00 | 27.82 | 28.20 | 29.30 | 0.00 | - | 20 | 248 | 31.62% |
| ADI241220C00230000 | 2024-05-31 3:17PM EDT | 230.00 | 20.50 | 22.00 | 24.10 | +0.50 | +2.50% | 2,903 | 229 | 31.67% |
| ADI241220C00240000 | 2024-05-31 3:20PM EDT | 240.00 | 15.80 | 17.50 | 18.30 | +0.50 | +3.27% | 45 | 525 | 29.80% |
| ADI241220C00250000 | 2024-05-31 10:33AM EDT | 250.00 | 12.40 | 13.30 | 13.80 | +0.81 | +6.99% | 8 | 383 | 28.76% |
| ADI241220C00260000 | 2024-05-31 10:43AM EDT | 260.00 | 9.14 | 9.90 | 10.40 | +0.58 | +6.78% | 1 | 98 | 28.28% |
| ADI241220C00270000 | 2024-05-31 2:35PM EDT | 270.00 | 6.00 | 7.20 | 7.70 | -0.40 | -6.25% | 25 | 220 | 27.89% |
| ADI241220C00280000 | 2024-05-31 2:35PM EDT | 280.00 | 4.30 | 5.20 | 5.50 | -1.17 | -21.39% | 3 | 59 | 27.36% |
| ADI241220C00290000 | 2024-05-29 10:04AM EDT | 290.00 | 3.47 | 3.60 | 4.30 | 0.00 | - | 25 | 174 | 27.91% |
| ADI241220C00300000 | 2024-05-31 11:32AM EDT | 300.00 | 2.05 | 2.50 | 3.10 | -0.20 | -8.89% | 2 | 2,105 | 27.74% |
| ADI241220C00310000 | 2024-05-28 2:08PM EDT | 310.00 | 1.80 | 1.70 | 2.45 | 0.00 | - | 1 | 168 | 28.34% |
| ADI241220C00320000 | 2024-05-30 3:42PM EDT | 320.00 | 1.00 | 1.10 | 1.35 | 0.00 | - | 6 | 76 | 26.62% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 64.62% |
| ADI241220P00110000 | 2024-05-21 1:42PM EDT | 110.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 58.11% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 50.15% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 49.19% |
| ADI241220P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 57.47% |
| ADI241220P00130000 | 2024-05-30 9:53AM EDT | 130.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 9 | 38.38% |
| ADI241220P00135000 | 2024-05-13 11:51AM EDT | 135.00 | 0.66 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 36.91% |
| ADI241220P00140000 | 2024-05-23 10:57AM EDT | 140.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 25 | 2 | 35.40% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 145.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 66 | 16 | 34.42% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 150.00 | 1.06 | 0.40 | 0.65 | 0.00 | - | 65 | 11 | 33.28% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 43.87% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 39.43% |
| ADI241220P00165000 | 2024-05-31 9:32AM EDT | 165.00 | 1.17 | 0.95 | 1.20 | -0.21 | -15.22% | 1 | 58 | 30.71% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 170.00 | 2.45 | 0.25 | 1.50 | 0.00 | - | 2 | 165 | 30.08% |
| ADI241220P00175000 | 2024-05-31 9:32AM EDT | 175.00 | 1.93 | 1.40 | 1.85 | -0.32 | -14.22% | 1 | 56 | 29.40% |
| ADI241220P00180000 | 2024-05-21 2:09PM EDT | 180.00 | 3.90 | 1.90 | 2.30 | 0.00 | - | 20 | 463 | 28.83% |
| ADI241220P00185000 | 2024-05-21 2:47PM EDT | 185.00 | 4.90 | 2.60 | 2.90 | 0.00 | - | 5 | 48 | 28.47% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 190.00 | 3.22 | 3.20 | 3.50 | 0.00 | - | 1 | 36 | 27.79% |
| ADI241220P00195000 | 2024-05-29 1:01PM EDT | 195.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 173 | 700 | 27.34% |
| ADI241220P00200000 | 2024-05-28 3:28PM EDT | 200.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 20 | 292 | 26.82% |
| ADI241220P00210000 | 2024-05-28 10:18AM EDT | 210.00 | 7.90 | 7.20 | 7.60 | 0.00 | - | 4 | 730 | 26.05% |
| ADI241220P00220000 | 2024-05-29 12:45PM EDT | 220.00 | 11.90 | 10.20 | 10.60 | 0.00 | - | 13 | 125 | 25.06% |
| ADI241220P00230000 | 2024-05-31 2:38PM EDT | 230.00 | 15.10 | 13.80 | 14.50 | -1.73 | -10.28% | 38 | 14 | 24.20% |
| ADI241220P00240000 | 2024-05-31 10:25AM EDT | 240.00 | 20.30 | 18.80 | 19.40 | -1.01 | -4.74% | 3 | 55 | 23.47% |
| ADI241220P00250000 | 2024-05-23 10:42AM EDT | 250.00 | 24.50 | 23.00 | 25.20 | 0.00 | - | - | 7 | 22.70% |
© 2024 Yahoo. Todos los derechos reservados.