Mercados españoles abiertos en 9 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
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,48 +0,60 (+0,72%) Bitcoin EUR
58.493,68 +1.375,03 (+2,41%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00200000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240517C00200000 | 2024-05-08 2:03PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADI240524C00200000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADI240531C00200000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621C00200000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| ADI240719C00200000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920C00200000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI250117C00200000 | 2024-05-07 10:32AM EDT | 2025-01-17 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00200000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 36.73 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00200000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ADI240517P00200000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ADI240524P00200000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI240531P00200000 | 2024-05-09 2:56PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADI240607P00200000 | 2024-04-29 10:06AM EDT | 2024-06-07 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADI240614P00200000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADI240621P00200000 | 2024-05-09 1:22PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 1.56% |
| ADI240719P00200000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ADI240920P00200000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| ADI241220P00200000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI260116P00200000 | 2024-05-07 9:43AM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.