Mercados españoles cerrados
S&P 500
5.320,86 +13,85 (+0,26%) Nasdaq
16.940,71 +139,17 (+0,83%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,70 -0,20 (-0,24%) Bitcoin EUR
62.894,11 -1.974,72 (-3,04%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:39PM EDT. Mercado abierto.
Opciones de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 39.60 | 43.20 | 0.00 | - | 2 | 2 | 60.62% |
| ADI240614C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 30.97 | 30.00 | 33.00 | +21.50 | +227.03% | 2 | 7 | 46.70% |
| ADI240614C00210000 | 2024-05-22 12:14PM EDT | 210.00 | 26.10 | 24.90 | 28.30 | 0.00 | - | 3 | 4 | 43.40% |
| ADI240614C00215000 | 2024-05-22 1:18PM EDT | 215.00 | 22.20 | 20.80 | 22.90 | 0.00 | - | 3 | 5 | 34.13% |
| ADI240614C00220000 | 2024-05-23 10:33AM EDT | 220.00 | 16.50 | 16.70 | 17.40 | +0.20 | +1.23% | 3 | 63 | 24.20% |
| ADI240614C00225000 | 2024-05-23 10:48AM EDT | 225.00 | 11.00 | 12.30 | 12.80 | -1.73 | -13.59% | 4 | 39 | 21.51% |
| ADI240614C00230000 | 2024-05-23 11:13AM EDT | 230.00 | 7.53 | 8.40 | 8.80 | -0.07 | -0.92% | 8 | 36 | 20.45% |
| ADI240614C00235000 | 2024-05-23 10:46AM EDT | 235.00 | 5.00 | 5.40 | 5.60 | -2.70 | -35.06% | 65 | 62 | 20.09% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 55.05% |
| ADI240614P00195000 | 2024-05-22 10:00AM EDT | 195.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 2 | 5 | 43.31% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 200.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 6 | 11 | 33.30% |
| ADI240614P00205000 | 2024-05-22 11:49AM EDT | 205.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 108 | 108 | 29.10% |
| ADI240614P00210000 | 2024-05-22 12:28PM EDT | 210.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 33 | 27.25% |
| ADI240614P00215000 | 2024-05-22 3:01PM EDT | 215.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 47 | 66 | 25.15% |
© 2024 Yahoo. Todos los derechos reservados.