Mercados españoles abiertos en 3 hrs 40 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
84,30 +0,42 (+0,50%) Bitcoin EUR
58.314,99 +1.217,54 (+2,13%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00210000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 4 | 173 | 31.84% |
| ADI240517C00210000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.96 | 0.90 | 1.05 | -0.34 | -26.15% | 89 | 1,532 | 24.10% |
| ADI240524C00210000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 2.95 | 2.80 | 3.20 | +0.50 | +20.41% | 13 | 72 | 32.26% |
| ADI240531C00210000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 3.55 | 3.20 | 3.70 | +0.72 | +25.44% | 2 | 40 | 29.27% |
| ADI240607C00210000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 4.02 | 3.70 | 4.20 | +0.76 | +23.31% | 1 | 31 | 27.77% |
| ADI240614C00210000 | 2024-05-06 1:59PM EDT | 2024-06-14 | 4.17 | 4.20 | 4.70 | +4.17 | - | - | 1 | 26.94% |
| ADI240621C00210000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 5.10 | 4.70 | 5.00 | +0.90 | +21.43% | 19 | 6,604 | 25.75% |
| ADI240719C00210000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 7.10 | 6.90 | 7.20 | +0.40 | +5.97% | 18 | 1,033 | 26.26% |
| ADI240920C00210000 | 2024-05-09 11:43AM EDT | 2024-09-20 | 11.50 | 11.30 | 11.70 | +0.70 | +6.48% | 6 | 566 | 28.26% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 12.93 | 16.50 | 17.30 | 0.00 | - | 13 | 334 | 30.54% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 17.90 | 18.40 | 0.00 | - | 8 | 1,066 | 30.42% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 25.00 | 24.30 | 25.20 | +1.30 | +5.49% | 13 | 340 | 31.88% |
| ADI260116C00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.70 | 31.30 | 33.00 | 0.00 | - | 14 | 41 | 33.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 4.30 | 7.00 | 0.00 | - | 1 | 43 | 31.41% |
| ADI240524P00210000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 8.95 | 7.50 | 9.60 | +8.95 | - | - | 4 | 39.81% |
| ADI240531P00210000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 8.10 | 8.00 | 8.40 | -4.70 | -36.72% | 1 | 7 | 26.59% |
| ADI240621P00210000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 9.80 | 9.70 | 10.10 | -1.94 | -16.52% | 151 | 1,703 | 25.35% |
| ADI240719P00210000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 11.60 | 11.10 | 11.50 | 0.00 | - | 1 | 78 | 23.71% |
| ADI240920P00210000 | 2024-05-09 11:09AM EDT | 2024-09-20 | 14.70 | 14.40 | 14.80 | -1.20 | -7.55% | 1 | 171 | 24.00% |
| ADI241220P00210000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 19.40 | 17.90 | 18.40 | 0.00 | - | 14 | 224 | 24.15% |
| ADI250117P00210000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 19.70 | 18.60 | 19.30 | 0.00 | - | 4 | 165 | 24.10% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 26.60 | 27.90 | 0.00 | - | 7 | 8 | 23.55% |
© 2024 Yahoo. Todos los derechos reservados.