Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0852 +0,0016 (+0,15%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,70 +1,90 (+0,08%) Bitcoin EUR
62.486,48 +66,55 (+0,11%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-05-21 3:15PM EDT | 70.00 | 146.88 | 162.50 | 166.90 | 0.00 | - | 1 | 4 | 64.94% |
| ADI250117C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 161.70 | 157.70 | 162.00 | 0.00 | - | 1 | 2 | 66.06% |
| ADI250117C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 143.90 | 143.10 | 147.50 | 0.00 | - | 2 | 6 | 63.70% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 110.30 | 133.50 | 137.80 | 0.00 | - | 1 | 10 | 61.11% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2024-05-24 9:59AM EDT | 115.00 | 123.60 | 119.00 | 123.30 | 0.00 | - | 2 | 3 | 55.98% |
| ADI250117C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 118.30 | 114.10 | 118.40 | 0.00 | - | 2 | 4 | 53.74% |
| ADI250117C00130000 | 2024-05-24 9:30AM EDT | 130.00 | 108.70 | 104.50 | 108.80 | 0.00 | - | 1 | 1 | 50.48% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 98.70 | 95.00 | 99.30 | 0.00 | - | 1 | 29 | 55.94% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 160.00 | 73.50 | 76.30 | 80.60 | 0.00 | - | 1 | 38 | 48.16% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250117C00170000 | 2024-05-24 2:42PM EDT | 170.00 | 69.35 | 67.30 | 71.30 | 0.00 | - | 3 | 80 | 44.31% |
| ADI250117C00175000 | 2024-05-28 2:35PM EDT | 175.00 | 62.83 | 63.00 | 66.50 | 0.00 | - | 81 | 314 | 41.99% |
| ADI250117C00180000 | 2024-05-31 1:44PM EDT | 180.00 | 54.30 | 59.00 | 62.30 | -5.70 | -9.50% | 45 | 213 | 41.00% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 185.00 | 54.70 | 55.70 | 57.80 | 0.00 | - | 9 | 83 | 39.26% |
| ADI250117C00190000 | 2024-05-31 11:49AM EDT | 190.00 | 47.13 | 51.70 | 53.50 | -1.37 | -2.82% | 3 | 324 | 37.85% |
| ADI250117C00195000 | 2024-05-30 3:57PM EDT | 195.00 | 44.90 | 47.70 | 49.10 | 0.00 | - | 1 | 350 | 36.16% |
| ADI250117C00200000 | 2024-05-24 3:18PM EDT | 200.00 | 43.30 | 43.70 | 45.70 | 0.00 | - | 6 | 1,542 | 36.12% |
| ADI250117C00210000 | 2024-05-23 2:24PM EDT | 210.00 | 35.95 | 36.60 | 38.40 | 0.00 | - | 5 | 1,065 | 34.53% |
| ADI250117C00220000 | 2024-05-30 10:12AM EDT | 220.00 | 27.00 | 30.00 | 31.60 | 0.00 | - | 20 | 765 | 32.96% |
| ADI250117C00230000 | 2024-05-30 1:37PM EDT | 230.00 | 21.90 | 24.20 | 25.70 | 0.00 | - | 13 | 1,644 | 31.87% |
| ADI250117C00240000 | 2024-05-31 11:49AM EDT | 240.00 | 16.45 | 19.10 | 19.70 | -0.45 | -2.66% | 4 | 504 | 29.81% |
| ADI250117C00250000 | 2024-05-24 3:45PM EDT | 250.00 | 14.80 | 14.90 | 15.70 | 0.00 | - | 14 | 212 | 29.55% |
| ADI250117C00260000 | 2024-05-31 10:34AM EDT | 260.00 | 10.70 | 11.40 | 11.90 | -1.00 | -8.55% | 14 | 191 | 28.66% |
| ADI250117C00270000 | 2024-05-31 9:59AM EDT | 270.00 | 8.50 | 8.50 | 9.30 | +1.10 | +14.86% | 3 | 315 | 28.63% |
| ADI250117C00280000 | 2024-05-31 10:30AM EDT | 280.00 | 6.00 | 6.30 | 6.70 | +0.57 | +10.50% | 1 | 91 | 27.75% |
| ADI250117C00290000 | 2024-05-31 10:31AM EDT | 290.00 | 4.30 | 4.60 | 4.90 | -0.02 | -0.46% | 6 | 273 | 27.36% |
| ADI250117C00300000 | 2024-05-23 9:36AM EDT | 300.00 | 4.45 | 3.20 | 3.90 | 0.00 | - | 1 | 97 | 27.86% |
| ADI250117C00320000 | 2024-05-31 2:06PM EDT | 320.00 | 1.30 | 1.55 | 2.85 | -0.65 | -33.33% | 1 | 45 | 29.80% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 66.60% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 62.99% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 68.04% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 66.77% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 57.57% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 64.11% |
| ADI250117P00100000 | 2024-05-22 12:47PM EDT | 100.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 16 | 100 | 52.98% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 54.52% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 50.24% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 500 | 552 | 45.70% |
| ADI250117P00120000 | 2024-05-28 10:02AM EDT | 120.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 12 | 40.33% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 10 | 69 | 38.09% |
| ADI250117P00130000 | 2024-05-23 2:17PM EDT | 130.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 134 | 36.69% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.30 | 0.50 | 0.00 | - | 10 | 98 | 35.86% |
| ADI250117P00140000 | 2024-05-22 3:01PM EDT | 140.00 | 0.47 | 0.20 | 0.60 | 0.00 | - | 4 | 606 | 34.82% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 145.00 | 0.68 | 0.30 | 0.70 | 0.00 | - | 1 | 126 | 33.67% |
| ADI250117P00150000 | 2024-05-23 9:42AM EDT | 150.00 | 0.60 | 0.40 | 0.85 | 0.00 | - | 1 | 219 | 32.78% |
| ADI250117P00155000 | 2024-05-23 11:27AM EDT | 155.00 | 0.85 | 0.60 | 1.05 | 0.00 | - | 3 | 266 | 32.04% |
| ADI250117P00160000 | 2024-05-28 10:28AM EDT | 160.00 | 1.15 | 0.80 | 1.25 | 0.00 | - | 1 | 578 | 31.12% |
| ADI250117P00165000 | 2024-05-23 10:02AM EDT | 165.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 50 | 462 | 30.51% |
| ADI250117P00170000 | 2024-05-21 2:12PM EDT | 170.00 | 2.95 | 1.60 | 1.90 | 0.00 | - | 60 | 478 | 29.87% |
| ADI250117P00175000 | 2024-05-24 11:39AM EDT | 175.00 | 2.05 | 1.80 | 2.30 | 0.00 | - | 2 | 902 | 29.19% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 180.00 | 3.20 | 2.50 | 2.80 | 0.00 | - | 72 | 512 | 28.61% |
| ADI250117P00185000 | 2024-05-29 12:53PM EDT | 185.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 4 | 898 | 28.06% |
| ADI250117P00190000 | 2024-05-29 12:54PM EDT | 190.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 4 | 332 | 27.75% |
| ADI250117P00195000 | 2024-05-29 3:41PM EDT | 195.00 | 5.70 | 4.40 | 5.00 | 0.00 | - | 6 | 761 | 27.16% |
| ADI250117P00200000 | 2024-05-29 12:53PM EDT | 200.00 | 6.60 | 5.60 | 6.00 | 0.00 | - | 4 | 983 | 26.72% |
| ADI250117P00210000 | 2024-05-29 12:54PM EDT | 210.00 | 9.10 | 8.00 | 8.50 | -0.20 | -2.15% | 1 | 356 | 25.91% |
| ADI250117P00220000 | 2024-05-31 2:04PM EDT | 220.00 | 13.50 | 10.80 | 11.60 | +0.20 | +1.50% | 4 | 64 | 24.96% |
| ADI250117P00230000 | 2024-05-29 12:54PM EDT | 230.00 | 15.80 | 14.80 | 15.50 | -1.10 | -6.51% | 1 | 42 | 24.05% |
| ADI250117P00240000 | 2024-05-31 2:30PM EDT | 240.00 | 23.10 | 19.50 | 20.30 | +0.40 | +1.76% | 6 | 125 | 23.21% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 250.00 | 27.00 | 24.40 | 27.70 | 0.00 | - | 21 | 21 | 24.76% |
© 2024 Yahoo. Todos los derechos reservados.