Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,84 -1,04 (-1,24%) Oro
2.373,90 +33,60 (+1,44%) Bitcoin EUR
56.309,21 -1.454,00 (-2,52%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:03PM EDT. Mercado abierto.
Precio de ejercicio:160.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240524C00160000 | 2024-04-22 9:55AM EDT | 2024-05-24 | 26.30 | 44.90 | 48.30 | 0.00 | - | - | 1 | 58.40% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 44.60 | 48.40 | 0.00 | - | 1 | 168 | 59.88% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-02-13 3:25PM EDT | 2025-01-17 | 36.23 | 42.10 | 46.20 | 0.00 | - | 2 | 39 | 0.00% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 19.54% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00160000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 181 | 87.99% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 261 | 5 | 52.15% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 0.45 | 0.05 | 0.15 | 0.00 | - | 3 | 720 | 35.65% |
| ADI240719P00160000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 0.86 | 0.20 | 0.35 | 0.00 | - | 3 | 84 | 31.86% |
| ADI240920P00160000 | 2024-05-07 12:53PM EDT | 2024-09-20 | 1.25 | 1.00 | 1.10 | 0.00 | - | 3 | 39 | 29.38% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.45 | 2.65 | 0.00 | - | 6 | 11 | 28.78% |
| ADI250117P00160000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 3.05 | 2.80 | 3.10 | -0.78 | -20.37% | 1 | 551 | 28.52% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 6.00 | 5.40 | 6.30 | 0.00 | - | 10 | 12 | 29.07% |
| ADI260116P00160000 | 2024-04-26 11:41AM EDT | 2026-01-16 | 10.00 | 8.50 | 9.30 | 0.00 | - | 1 | 34 | 27.93% |
© 2024 Yahoo. Todos los derechos reservados.