Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
83,22 -0,66 (-0,79%) Oro
2.371,10 +30,80 (+1,32%) Bitcoin EUR
56.736,09 -1.345,95 (-2,32%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:26PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 34.60 | 37.50 | 0.00 | - | 1 | 1 | 270.51% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 25.20 | 28.00 | 0.00 | - | 1 | 2 | 134.18% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 23.00 | 24.10 | 0.00 | - | - | 1 | 122.66% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 20.70 | 21.40 | 0.00 | - | 1 | 26 | 0.00% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 18.20 | 20.70 | 0.00 | - | - | 2 | 130.47% |
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 190.00 | 5.00 | 15.80 | 16.50 | 0.00 | - | 1 | 30 | 70.31% |
| ADI240510C00192500 | 2024-05-02 10:20AM EDT | 192.50 | 3.60 | 13.00 | 14.30 | 0.00 | - | 2 | 20 | 93.26% |
| ADI240510C00195000 | 2024-05-10 10:08AM EDT | 195.00 | 11.83 | 9.30 | 13.20 | +5.06 | +74.74% | 2 | 385 | 136.72% |
| ADI240510C00197500 | 2024-05-10 10:08AM EDT | 197.50 | 9.34 | 8.40 | 9.00 | +1.61 | +20.83% | 4 | 93 | 41.02% |
| ADI240510C00200000 | 2024-05-10 9:54AM EDT | 200.00 | 7.50 | 4.70 | 7.00 | +2.00 | +36.36% | 1 | 71 | 60.45% |
| ADI240510C00202500 | 2024-05-10 12:01PM EDT | 202.50 | 4.00 | 3.50 | 4.00 | +1.10 | +37.93% | 26 | 159 | 20.31% |
| ADI240510C00205000 | 2024-05-10 11:53AM EDT | 205.00 | 1.75 | 1.35 | 1.55 | +0.43 | +32.58% | 156 | 379 | 11.91% |
| ADI240510C00207500 | 2024-05-10 11:48AM EDT | 207.50 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 66 | 821 | 13.28% |
| ADI240510C00210000 | 2024-05-10 11:02AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 12 | 172 | 20.12% |
| ADI240510C00212500 | 2024-05-09 3:38PM EDT | 212.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 30.86% |
| ADI240510C00215000 | 2024-05-08 10:49AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 167 | 40.63% |
| ADI240510C00217500 | 2024-05-01 12:45PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 50.39% |
| ADI240510C00220000 | 2024-05-10 11:25AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 86 | 53.91% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 127.64% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 85.16% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | - | 14 | 170.90% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 165.63% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 53 | 145.31% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 126.56% |
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 107.03% |
| ADI240510P00182500 | 2024-05-02 2:57PM EDT | 182.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 96.88% |
| ADI240510P00185000 | 2024-05-07 11:47AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 32 | 87.50% |
| ADI240510P00187500 | 2024-05-06 12:08PM EDT | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 78.13% |
| ADI240510P00190000 | 2024-05-10 10:11AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 57 | 68.75% |
| ADI240510P00192500 | 2024-05-07 11:47AM EDT | 192.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 59.38% |
| ADI240510P00195000 | 2024-05-10 11:04AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 249 | 54.69% |
| ADI240510P00197500 | 2024-05-09 12:08PM EDT | 197.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 44 | 44.34% |
| ADI240510P00200000 | 2024-05-09 3:52PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.07 | -41.18% | 1 | 200 | 33.59% |
| ADI240510P00202500 | 2024-05-10 11:04AM EDT | 202.50 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 5 | 96 | 22.46% |
| ADI240510P00205000 | 2024-05-10 11:22AM EDT | 205.00 | 0.15 | 0.20 | 0.30 | -1.05 | -84.00% | 15 | 69 | 19.48% |
| ADI240510P00207500 | 2024-05-10 11:24AM EDT | 207.50 | 1.20 | 1.30 | 1.50 | -2.15 | -64.18% | 10 | 10 | 20.66% |
| ADI240510P00230000 | 2024-05-01 3:42PM EDT | 230.00 | 33.10 | 21.80 | 24.20 | 0.00 | - | - | 2 | 150.39% |
© 2024 Yahoo. Todos los derechos reservados.