Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.188,36 +114,38 (+0,30%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.220,04 +1.028,81 (+1,80%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 2024-05-10 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI240524C00180000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 25.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00180000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00180000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00180000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI240517P00180000 | 2024-05-08 2:32PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240524P00180000 | 2024-05-09 3:28PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADI240531P00180000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607P00180000 | 2024-05-09 9:39AM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI240621P00180000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240719P00180000 | 2024-05-09 9:46AM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ADI250117P00180000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ADI260116P00180000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.