Mercados españoles cerrados en 1 hr 34 mins
IBEX 35
11.344,20 +16,50 (+0,15%) Euro Stoxx 50
5.071,28 -1,17 (-0,02%) Dólar/Euro
1,0868 -0,0004 (-0,03%) Petróleo Brent
83,71 -0,27 (-0,32%) Oro
2.416,60 -0,80 (-0,03%) Bitcoin EUR
61.753,14 -33,40 (-0,05%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:56AM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 160.00 | 54.20 | 53.80 | 56.80 | 0.00 | - | 1 | 0 | 147.56% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 43.80 | 47.40 | 0.00 | - | 6 | 0 | 144.43% |
| ADI240524C00180000 | 2024-05-13 1:23PM EDT | 180.00 | 30.20 | 33.70 | 36.90 | 0.00 | - | 8 | 9 | 101.76% |
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 185.00 | 26.90 | 28.80 | 31.90 | 0.00 | - | 18 | 19 | 89.45% |
| ADI240524C00190000 | 2024-05-14 12:55PM EDT | 190.00 | 21.98 | 24.00 | 26.70 | 0.00 | - | 3 | 11 | 70.80% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 195.00 | 11.60 | 19.10 | 21.40 | 0.00 | - | 2 | 181 | 46.68% |
| ADI240524C00197500 | 2024-05-09 2:34PM EDT | 197.50 | 10.00 | 16.40 | 18.80 | 0.00 | - | 2 | 2 | 32.81% |
| ADI240524C00200000 | 2024-05-16 10:24AM EDT | 200.00 | 14.63 | 15.40 | 16.20 | 0.00 | - | 200 | 293 | 0.00% |
| ADI240524C00202500 | 2024-05-17 3:54PM EDT | 202.50 | 12.50 | 12.80 | 14.50 | 0.00 | - | 1 | 10 | 48.54% |
| ADI240524C00205000 | 2024-05-17 3:54PM EDT | 205.00 | 10.00 | 11.10 | 12.20 | 0.00 | - | 87 | 183 | 45.51% |
| ADI240524C00207500 | 2024-05-17 3:54PM EDT | 207.50 | 8.00 | 9.00 | 9.40 | 0.00 | - | 4 | 53 | 33.57% |
| ADI240524C00210000 | 2024-05-20 9:40AM EDT | 210.00 | 7.40 | 7.20 | 7.60 | +1.14 | +18.21% | 4 | 170 | 36.50% |
| ADI240524C00212500 | 2024-05-20 9:33AM EDT | 212.50 | 5.50 | 5.40 | 5.60 | +0.64 | +13.17% | 12 | 75 | 33.79% |
| ADI240524C00215000 | 2024-05-20 9:40AM EDT | 215.00 | 4.10 | 4.00 | 4.30 | +0.80 | +32.00% | 1 | 151 | 36.02% |
| ADI240524C00217500 | 2024-05-17 3:51PM EDT | 217.50 | 2.38 | 2.80 | 3.10 | 0.00 | - | 69 | 191 | 36.34% |
| ADI240524C00220000 | 2024-05-17 3:48PM EDT | 220.00 | 1.53 | 1.95 | 2.05 | 0.00 | - | 16 | 536 | 35.45% |
| ADI240524C00222500 | 2024-05-17 3:33PM EDT | 222.50 | 1.07 | 1.25 | 1.35 | 0.00 | - | 20 | 24 | 35.62% |
| ADI240524C00225000 | 2024-05-20 9:33AM EDT | 225.00 | 0.80 | 0.75 | 0.85 | +0.25 | +45.45% | 8 | 109 | 35.72% |
| ADI240524C00227500 | 2024-05-20 9:39AM EDT | 227.50 | 0.51 | 0.45 | 0.55 | +0.03 | +6.25% | 17 | 19 | 36.52% |
| ADI240524C00230000 | 2024-05-17 3:45PM EDT | 230.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 46 | 61 | 37.31% |
| ADI240524C00232500 | 2024-05-17 10:37AM EDT | 232.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 37.35% |
| ADI240524C00235000 | 2024-05-17 3:52PM EDT | 235.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 12 | 41.70% |
| ADI240524C00240000 | 2024-05-16 9:56AM EDT | 240.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 1 | 47.46% |
| ADI240524C00250000 | 2024-05-10 3:50PM EDT | 250.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | - | 10 | 87.01% |
| ADI240524C00255000 | 2024-05-10 3:50PM EDT | 255.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | - | 2 | 95.75% |
| ADI240524C00260000 | 2024-05-17 12:53PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 88.67% |
| ADI240524C00265000 | 2024-05-15 9:36AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 50 | 96.00% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00155000 | 2024-05-08 12:10PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 160.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 261 | 265 | 177.15% |
| ADI240524P00165000 | 2024-05-14 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 25 | 126.76% |
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 114.84% |
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 92 | 91 | 103.13% |
| ADI240524P00180000 | 2024-05-16 10:55AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 231 | 91.60% |
| ADI240524P00182500 | 2024-05-09 11:54AM EDT | 182.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.94% |
| ADI240524P00185000 | 2024-05-17 11:00AM EDT | 185.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 78 | 135 | 80.22% |
| ADI240524P00187500 | 2024-05-14 12:39PM EDT | 187.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.61% |
| ADI240524P00190000 | 2024-05-20 9:40AM EDT | 190.00 | 0.08 | 0.00 | 0.15 | +0.02 | +50.00% | 3 | 24 | 52.15% |
| ADI240524P00192500 | 2024-05-15 9:30AM EDT | 192.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 53.13% |
| ADI240524P00195000 | 2024-05-16 11:08AM EDT | 195.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 169 | 50.68% |
| ADI240524P00197500 | 2024-05-17 3:30PM EDT | 197.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | 10 | 34 | 45.56% |
| ADI240524P00200000 | 2024-05-17 10:20AM EDT | 200.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 4 | 255 | 42.29% |
| ADI240524P00202500 | 2024-05-17 3:12PM EDT | 202.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 4 | 209 | 41.21% |
| ADI240524P00205000 | 2024-05-17 3:01PM EDT | 205.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 247 | 40.58% |
| ADI240524P00207500 | 2024-05-17 3:16PM EDT | 207.50 | 1.15 | 0.90 | 1.00 | 0.00 | - | 9 | 52 | 39.65% |
| ADI240524P00210000 | 2024-05-17 3:47PM EDT | 210.00 | 1.91 | 1.45 | 1.55 | 0.00 | - | 29 | 84 | 39.33% |
| ADI240524P00212500 | 2024-05-17 3:58PM EDT | 212.50 | 2.90 | 2.30 | 2.30 | 0.00 | - | 40 | 86 | 38.97% |
| ADI240524P00215000 | 2024-05-17 3:58PM EDT | 215.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 3 | 48 | 39.78% |
| ADI240524P00217500 | 2024-05-17 2:31PM EDT | 217.50 | 6.00 | 4.30 | 4.60 | 0.00 | - | 1 | 9 | 39.09% |
| ADI240524P00220000 | 2024-05-17 10:39AM EDT | 220.00 | 6.90 | 6.00 | 6.30 | 0.00 | - | 2 | 19 | 41.00% |
| ADI240524P00222500 | 2024-05-15 3:55PM EDT | 222.50 | 8.40 | 8.00 | 8.30 | 0.00 | - | - | 21 | 44.17% |
| ADI240524P00225000 | 2024-05-15 9:52AM EDT | 225.00 | 12.68 | 9.80 | 10.30 | 0.00 | - | - | 1 | 45.70% |
| ADI240524P00227500 | 2024-05-15 3:50PM EDT | 227.50 | 12.80 | 11.60 | 12.60 | 0.00 | - | - | 1 | 49.81% |
| ADI240524P00230000 | 2024-05-15 3:50PM EDT | 230.00 | 15.20 | 14.10 | 15.00 | 0.00 | - | - | 1 | 54.64% |
© 2024 Yahoo. Todos los derechos reservados.