Mercados españoles cerrados
S&P 500
5.317,14 +13,87 (+0,26%) Nasdaq
16.787,36 +101,39 (+0,61%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,57 -0,41 (-0,49%) Bitcoin EUR
62.338,67 +877,77 (+1,43%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:27PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 85.80 | 90.00 | 0.00 | - | 1 | 0 | 47.21% |
| ADI250620C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 61.55 | 73.60 | 75.90 | 0.00 | - | 12 | 15 | 41.25% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 180.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 190.00 | 40.10 | 43.60 | 44.50 | 0.00 | - | 4 | 9 | 33.86% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 200.00 | 34.13 | 37.50 | 38.00 | 0.00 | - | 1 | 71 | 32.70% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 210.00 | 25.00 | 31.60 | 32.30 | 0.00 | - | 13 | 338 | 31.93% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 220.00 | 12.80 | 25.50 | 27.10 | 0.00 | - | 1 | 22 | 31.14% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 230.00 | 21.30 | 21.00 | 22.70 | 0.00 | - | 15 | 87 | 30.65% |
| ADI250620C00240000 | 2024-05-16 1:45PM EDT | 240.00 | 17.15 | 17.50 | 18.70 | 0.00 | - | 1 | 90 | 30.04% |
| ADI250620C00250000 | 2024-05-17 11:47AM EDT | 250.00 | 14.11 | 14.70 | 15.30 | 0.00 | - | 1 | 226 | 29.55% |
| ADI250620C00260000 | 2024-05-07 12:46PM EDT | 260.00 | 8.50 | 12.00 | 12.60 | 0.00 | - | 3 | 23 | 29.34% |
| ADI250620C00270000 | 2024-05-17 10:50AM EDT | 270.00 | 9.20 | 8.40 | 10.10 | 0.00 | - | 55 | 59 | 28.86% |
| ADI250620C00280000 | 2024-05-15 1:58PM EDT | 280.00 | 7.42 | 7.60 | 8.10 | 0.00 | - | 1 | 5 | 28.55% |
| ADI250620C00290000 | 2024-05-17 11:08AM EDT | 290.00 | 5.80 | 6.00 | 6.40 | 0.00 | - | 75 | 76 | 28.18% |
| ADI250620C00300000 | 2024-05-14 10:10AM EDT | 300.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 27.81% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 50.73% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 45.29% |
| ADI250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 135.00 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 37.05% |
| ADI250620P00140000 | 2024-05-15 3:49PM EDT | 140.00 | 2.10 | 1.75 | 2.05 | 0.00 | - | 1 | 2 | 30.42% |
| ADI250620P00145000 | 2024-05-15 10:06AM EDT | 145.00 | 2.70 | 2.20 | 2.50 | 0.00 | - | 1 | 15 | 29.96% |
| ADI250620P00150000 | 2024-05-16 9:37AM EDT | 150.00 | 3.05 | 2.70 | 3.00 | 0.00 | - | 1 | 121 | 29.43% |
| ADI250620P00155000 | 2024-05-09 3:35PM EDT | 155.00 | 5.00 | 3.20 | 5.10 | 0.00 | - | 1 | 6 | 32.47% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 160.00 | 6.00 | 3.90 | 4.90 | 0.00 | - | 10 | 12 | 29.85% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 165.00 | 7.00 | 4.70 | 6.00 | 0.00 | - | 9 | 223 | 29.88% |
| ADI250620P00170000 | 2024-05-16 10:59AM EDT | 170.00 | 6.24 | 5.50 | 5.90 | 0.00 | - | 1 | 36 | 27.51% |
| ADI250620P00175000 | 2024-05-15 12:03PM EDT | 175.00 | 7.80 | 6.50 | 7.00 | 0.00 | - | 1 | 105 | 27.24% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 180.00 | 15.40 | 7.60 | 9.40 | 0.00 | - | 62 | 77 | 28.75% |
| ADI250620P00185000 | 2024-05-16 3:22PM EDT | 185.00 | 9.90 | 8.30 | 9.40 | 0.00 | - | 151 | 134 | 26.40% |
| ADI250620P00190000 | 2024-05-16 11:46AM EDT | 190.00 | 11.85 | 10.20 | 10.70 | 0.00 | - | 200 | 261 | 25.84% |
| ADI250620P00195000 | 2024-05-10 2:35PM EDT | 195.00 | 16.00 | 11.30 | 12.20 | 0.00 | - | 16 | 59 | 25.37% |
| ADI250620P00200000 | 2024-05-16 2:37PM EDT | 200.00 | 14.30 | 12.60 | 13.90 | 0.00 | - | 9 | 174 | 24.96% |
| ADI250620P00220000 | 2024-05-16 2:06PM EDT | 220.00 | 23.20 | 21.80 | 22.30 | 0.00 | - | - | 48 | 23.27% |
| ADI250620P00230000 | 2024-05-16 3:07PM EDT | 230.00 | 28.20 | 27.00 | 27.60 | 0.00 | - | - | 14 | 22.49% |
© 2024 Yahoo. Todos los derechos reservados.