Mercados españoles abiertos en 33 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,47 +0,59 (+0,70%) Bitcoin EUR
58.318,12 +1.117,16 (+1,95%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADI240524C00190000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621C00190000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240719C00190000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 19.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00190000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI250620C00190000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 29.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00190000 | 2024-05-09 11:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240517P00190000 | 2024-05-09 1:11PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240524P00190000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADI240531P00190000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240607P00190000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240614P00190000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240621P00190000 | 2024-05-09 2:44PM EDT | 2024-06-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADI240719P00190000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 3.13% |
| ADI240920P00190000 | 2024-05-08 1:20PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADI250620P00190000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.