Mercados españoles cerrados en 8 hrs 13 min
IBEX 35
11.082,70 +32,60 (+0,30%) Euro Stoxx 50
5.079,19 +24,78 (+0,49%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,48 +0,60 (+0,72%) Oro
2.376,90 +36,60 (+1,56%) Bitcoin EUR
58.574,03 +1.509,32 (+2,64%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00195000 | 2024-05-06 11:30AM EDT | 2024-05-10 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240517C00195000 | 2024-05-08 12:04PM EDT | 2024-05-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240614C00195000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621C00195000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 13.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADI240719C00195000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240920C00195000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI250117C00195000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00195000 | 2024-05-09 11:18AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADI240517P00195000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240524P00195000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADI240531P00195000 | 2024-05-09 3:00PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADI240607P00195000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI240614P00195000 | 2024-05-09 1:05PM EDT | 2024-06-14 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI240621P00195000 | 2024-05-09 2:44PM EDT | 2024-06-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADI240719P00195000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 4.67 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 3.13% |
| ADI240920P00195000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADI241220P00195000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ADI250117P00195000 | 2024-05-07 10:39AM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ADI260116P00195000 | 2024-05-08 11:13AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.