Mercados españoles abiertos en 4 hrs 35 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.370,66 +296,68 (+0,78%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.332,82 +1.234,96 (+2,16%)
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:
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 38.60 | 42.20 | 0.00 | - | 1 | 201 | 56.78% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 39.40 | 42.90 | 0.00 | - | 1 | 10 | 48.00% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 40.55 | 42.00 | 45.00 | 0.00 | - | 21 | 23 | 42.25% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 46.70 | 48.00 | 0.00 | - | 6 | 79 | 37.39% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 49.70 | 53.80 | 0.00 | - | 2 | 2 | 38.62% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 30.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 266.80% |
| ADI240517P00165000 | 2024-05-08 11:05AM EDT | 2024-05-17 | 0.22 | 0.00 | 1.30 | 0.00 | - | 7 | 50 | 93.55% |
| ADI240524P00165000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 74.02% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 45.22% |
| ADI240621P00165000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1,045 | 32.37% |
| ADI240719P00165000 | 2024-05-09 9:46AM EDT | 2024-07-19 | 0.47 | 0.35 | 0.50 | -0.08 | -14.55% | 1 | 97 | 29.74% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 1.50 | 1.70 | 0.00 | - | 8 | 66 | 29.00% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 3.30 | 3.60 | 0.00 | - | 1 | 57 | 28.38% |
| ADI250117P00165000 | 2024-05-09 3:29PM EDT | 2025-01-17 | 3.92 | 3.80 | 4.20 | -0.48 | -10.91% | 6 | 412 | 28.31% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 7.00 | 6.50 | 7.30 | -3.32 | -32.17% | 9 | 215 | 27.97% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 9.90 | 10.90 | 0.00 | - | 2 | 5 | 27.49% |
© 2024 Yahoo. Todos los derechos reservados.