Mercados españoles cerrados
S&P 500
5.341,10 -12,93 (-0,24%) Nasdaq
17.129,02 -58,88 (-0,34%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0889 +0,0014 (+0,13%) Petróleo Brent
79,91 +1,50 (+1,91%) Bitcoin EUR
65.132,53 -677,15 (-1,03%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:40PM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00120000 | 2024-05-31 12:29PM EDT | 120.00 | 108.20 | 114.70 | 117.80 | 0.00 | - | 2 | 0 | 397.66% |
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 54.60 | 57.90 | 0.00 | - | 1 | 0 | 175.59% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 185.00 | 51.85 | 49.70 | 52.80 | 0.00 | - | 2 | 0 | 160.16% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 37.40 | 41.70 | 0.00 | - | - | 4 | 163.28% |
| ADI240607C00200000 | 2024-06-03 1:28PM EDT | 200.00 | 29.40 | 35.00 | 37.80 | 0.00 | - | 5 | 0 | 127.73% |
| ADI240607C00205000 | 2024-06-03 3:43PM EDT | 205.00 | 25.10 | 30.00 | 32.80 | 0.00 | - | 395 | 0 | 111.91% |
| ADI240607C00207500 | 2024-05-31 3:39PM EDT | 207.50 | 24.12 | 27.80 | 30.10 | 0.00 | - | 1 | 0 | 106.93% |
| ADI240607C00210000 | 2024-06-03 3:43PM EDT | 210.00 | 21.00 | 25.30 | 27.80 | 0.00 | - | 379 | 0 | 104.00% |
| ADI240607C00215000 | 2024-06-04 1:57PM EDT | 215.00 | 14.96 | 20.30 | 22.80 | 0.00 | - | 2 | 2 | 87.21% |
| ADI240607C00217500 | 2024-05-31 3:12PM EDT | 217.50 | 12.55 | 17.10 | 20.30 | 0.00 | - | 1 | 0 | 60.16% |
| ADI240607C00220000 | 2024-06-03 3:43PM EDT | 220.00 | 10.30 | 15.50 | 17.80 | 0.00 | - | 215 | 0 | 73.83% |
| ADI240607C00222500 | 2024-06-03 3:55PM EDT | 222.50 | 8.94 | 12.60 | 14.70 | 0.00 | - | 40 | 0 | 79.98% |
| ADI240607C00225000 | 2024-06-04 11:33AM EDT | 225.00 | 9.74 | 10.70 | 11.40 | +3.84 | +65.08% | 2 | 61 | 47.85% |
| ADI240607C00227500 | 2024-06-06 10:12AM EDT | 227.50 | 7.50 | 8.10 | 10.00 | +4.20 | +127.27% | 2 | 37 | 65.28% |
| ADI240607C00230000 | 2024-06-06 11:31AM EDT | 230.00 | 6.75 | 5.90 | 6.40 | +1.00 | +17.39% | 11 | 473 | 30.66% |
| ADI240607C00232500 | 2024-06-06 12:11PM EDT | 232.50 | 4.25 | 3.80 | 4.70 | +0.45 | +11.84% | 26 | 372 | 36.48% |
| ADI240607C00235000 | 2024-06-06 12:06PM EDT | 235.00 | 2.19 | 2.10 | 2.30 | +0.09 | +4.29% | 73 | 320 | 24.61% |
| ADI240607C00237500 | 2024-06-06 12:16PM EDT | 237.50 | 0.95 | 1.00 | 1.10 | +0.30 | +46.15% | 93 | 126 | 24.61% |
| ADI240607C00240000 | 2024-06-06 10:53AM EDT | 240.00 | 0.59 | 0.35 | 0.45 | +0.04 | +7.27% | 12 | 74 | 25.03% |
| ADI240607C00242500 | 2024-06-06 9:39AM EDT | 242.50 | 0.15 | 0.15 | 0.20 | +0.02 | +15.38% | 9 | 22 | 27.05% |
| ADI240607C00245000 | 2024-06-05 1:20PM EDT | 245.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 32.32% |
| ADI240607C00247500 | 2024-05-31 3:41PM EDT | 247.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 36.13% |
| ADI240607C00250000 | 2024-06-06 9:47AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 92 | 42.29% |
| ADI240607C00252500 | 2024-06-06 9:40AM EDT | 252.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2 | 48.24% |
| ADI240607C00255000 | 2024-06-06 12:21PM EDT | 255.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 45 | 20 | 53.91% |
| ADI240607C00257500 | 2024-06-06 9:39AM EDT | 257.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 53.71% |
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.91% |
| ADI240607C00265000 | 2024-05-29 10:22AM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 88.09% |
| ADI240607C00270000 | 2024-05-29 9:40AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 20 | 99.51% |
| ADI240607C00275000 | 2024-05-28 1:01PM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 58 | 110.35% |
| ADI240607C00280000 | 2024-05-28 12:39PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 75 | 75 | 120.90% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 68 | 70 | 244.73% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 34 | 36 | 194.53% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 204.10% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 190.43% |
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 54 | 152.73% |
| ADI240607P00192500 | 2024-05-29 11:04AM EDT | 192.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 133.59% |
| ADI240607P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 51 | 100.00% |
| ADI240607P00197500 | 2024-05-24 9:36AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 102.34% |
| ADI240607P00200000 | 2024-06-03 2:00PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 95.70% |
| ADI240607P00202500 | 2024-06-04 12:29PM EDT | 202.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADI240607P00205000 | 2024-06-04 11:38AM EDT | 205.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 31 | 106.25% |
| ADI240607P00207500 | 2024-06-03 10:06AM EDT | 207.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 76.56% |
| ADI240607P00210000 | 2024-06-06 12:13PM EDT | 210.00 | 0.07 | 0.00 | 0.25 | +0.06 | +600.00% | 1 | 19 | 80.66% |
| ADI240607P00212500 | 2024-05-29 11:02AM EDT | 212.50 | 0.16 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 101.86% |
| ADI240607P00215000 | 2024-06-05 2:16PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 53.13% |
| ADI240607P00217500 | 2024-06-03 11:02AM EDT | 217.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 28 | 51.56% |
| ADI240607P00220000 | 2024-06-06 12:13PM EDT | 220.00 | 0.07 | 0.00 | 0.10 | +0.03 | +100.00% | 16 | 62 | 50.78% |
| ADI240607P00222500 | 2024-06-06 9:39AM EDT | 222.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 4 | 52 | 43.85% |
| ADI240607P00225000 | 2024-06-06 10:01AM EDT | 225.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 101 | 128 | 36.91% |
| ADI240607P00227500 | 2024-06-06 11:02AM EDT | 227.50 | 0.06 | 0.05 | 0.15 | -0.24 | -80.00% | 54 | 463 | 32.52% |
| ADI240607P00230000 | 2024-06-06 12:18PM EDT | 230.00 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 86 | 698 | 26.66% |
| ADI240607P00232500 | 2024-06-06 10:39AM EDT | 232.50 | 0.31 | 0.40 | 0.50 | -0.74 | -70.48% | 13 | 249 | 25.00% |
| ADI240607P00235000 | 2024-06-06 12:18PM EDT | 235.00 | 1.23 | 1.00 | 1.15 | -0.35 | -22.15% | 64 | 144 | 23.44% |
| ADI240607P00237500 | 2024-06-06 12:06PM EDT | 237.50 | 2.10 | 2.30 | 2.45 | -5.46 | -72.22% | 5 | 46 | 23.41% |
| ADI240607P00240000 | 2024-05-30 3:03PM EDT | 240.00 | 11.59 | 4.10 | 4.70 | 0.00 | - | 6 | 29 | 31.28% |
© 2024 Yahoo. Todos los derechos reservados.