Mercados españoles abiertos en 3 hrs 57 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.338,91 +1.139,23 (+1,99%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 16.30 | 17.90 | 21.90 | 0.00 | - | 1 | 26 | 101.56% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 18.90 | 18.40 | 21.80 | 0.00 | - | 28 | 130 | 73.68% |
| ADI240524C00185000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 19.18 | 18.90 | 22.60 | 0.00 | - | 1 | 19 | 61.26% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 19.50 | 22.60 | 0.00 | - | 2 | 4 | 50.59% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 20.20 | 22.80 | 0.00 | - | - | 2 | 45.33% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 19.80 | 22.60 | 0.00 | - | 1 | 198 | 36.17% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 22.80 | 23.30 | +3.50 | +18.42% | 2 | 84 | 30.93% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 26.20 | 28.50 | 0.00 | - | 5 | 51 | 35.71% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 30.90 | 33.00 | 0.00 | - | 25 | 26 | 35.65% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 31.40 | 33.60 | 0.00 | - | 9 | 87 | 34.62% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 25.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00185000 | 2024-05-07 11:47AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.90 | 0.00 | - | 1 | 32 | 163.09% |
| ADI240517P00185000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 5 | 438 | 37.79% |
| ADI240524P00185000 | 2024-05-09 1:05PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 3 | 156 | 34.62% |
| ADI240531P00185000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.60 | -0.20 | -30.77% | 1 | 9 | 30.69% |
| ADI240607P00185000 | 2024-05-08 1:46PM EDT | 2024-06-07 | 1.14 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 29.81% |
| ADI240621P00185000 | 2024-05-08 1:46PM EDT | 2024-06-21 | 1.65 | 1.20 | 1.35 | 0.00 | - | 12 | 884 | 27.71% |
| ADI240719P00185000 | 2024-05-09 12:46PM EDT | 2024-07-19 | 2.27 | 2.15 | 2.35 | -0.63 | -21.72% | 16 | 393 | 26.23% |
| ADI240920P00185000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 6.10 | 4.50 | 5.00 | 0.00 | - | 1 | 216 | 26.54% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 7.80 | 8.10 | 0.00 | - | 3 | 43 | 26.45% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 8.40 | 8.80 | 0.00 | - | 1 | 888 | 26.16% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 12.00 | 14.10 | 0.00 | - | 1 | 34 | 27.70% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 16.00 | 18.40 | 0.00 | - | 3 | 19 | 27.04% |
© 2024 Yahoo. Todos los derechos reservados.