Mercados españoles cerrados en 8 hrs 16 min
IBEX 35
11.353,10 +66,70 (+0,59%) Euro Stoxx 50
5.035,66 +82,29 (+1,66%) Dólar/Euro
1,0884 +0,0009 (+0,09%) Petróleo Brent
78,95 +0,54 (+0,69%) Oro
2.386,50 +11,00 (+0,46%) Bitcoin EUR
65.177,06 -228,37 (-0,35%)
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:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00095000 | 2023-11-02 12:06PM EDT | 95.00 | 69.90 | 89.00 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| ADI240621C00100000 | 2024-06-03 3:40PM EDT | 100.00 | 130.58 | 134.10 | 137.70 | 0.00 | - | 3 | 0 | 179.49% |
| ADI240621C00110000 | 2024-06-03 3:44PM EDT | 110.00 | 120.69 | 124.20 | 127.60 | 0.00 | - | 4 | 0 | 160.94% |
| ADI240621C00115000 | 2024-06-03 3:49PM EDT | 115.00 | 116.00 | 119.10 | 122.60 | 0.00 | - | 38 | 0 | 147.27% |
| ADI240621C00120000 | 2024-06-03 2:38PM EDT | 120.00 | 110.30 | 114.10 | 117.30 | 0.00 | - | 35 | 0 | 110.16% |
| ADI240621C00125000 | 2023-11-03 12:10PM EDT | 125.00 | 46.80 | 60.50 | 62.20 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240621C00130000 | 2024-06-03 3:43PM EDT | 130.00 | 102.70 | 104.30 | 107.80 | 0.00 | - | 295 | 0 | 138.38% |
| ADI240621C00135000 | 2024-06-03 2:38PM EDT | 135.00 | 95.00 | 99.50 | 102.30 | 0.00 | - | 35 | 0 | 120.90% |
| ADI240621C00140000 | 2024-06-03 2:38PM EDT | 140.00 | 90.60 | 94.20 | 97.80 | 0.00 | - | 80 | 0 | 120.22% |
| ADI240621C00145000 | 2024-06-04 9:53AM EDT | 145.00 | 86.17 | 89.20 | 92.80 | 0.00 | - | 4 | 0 | 112.99% |
| ADI240621C00150000 | 2024-06-03 2:38PM EDT | 150.00 | 80.60 | 84.20 | 87.80 | 0.00 | - | 80 | 0 | 105.96% |
| ADI240621C00155000 | 2024-06-03 3:43PM EDT | 155.00 | 74.60 | 79.30 | 82.70 | 0.00 | - | 426 | 0 | 99.12% |
| ADI240621C00160000 | 2024-06-03 3:43PM EDT | 160.00 | 69.30 | 74.40 | 77.90 | 0.00 | - | 1,250 | 0 | 98.58% |
| ADI240621C00165000 | 2024-06-03 3:43PM EDT | 165.00 | 64.30 | 69.30 | 72.90 | 0.00 | - | 1,310 | 0 | 90.04% |
| ADI240621C00170000 | 2024-06-03 3:43PM EDT | 170.00 | 59.70 | 64.30 | 67.90 | 0.00 | - | 1,900 | 0 | 83.55% |
| ADI240621C00175000 | 2024-06-03 3:43PM EDT | 175.00 | 55.20 | 59.40 | 62.90 | 0.00 | - | 701 | 0 | 78.71% |
| ADI240621C00180000 | 2024-06-03 3:43PM EDT | 180.00 | 49.50 | 54.40 | 58.00 | 0.00 | - | 1,361 | 0 | 73.73% |
| ADI240621C00185000 | 2024-06-03 3:43PM EDT | 185.00 | 44.90 | 49.40 | 53.00 | 0.00 | - | 679 | 0 | 67.43% |
| ADI240621C00190000 | 2024-06-04 1:20PM EDT | 190.00 | 40.00 | 44.50 | 48.00 | 0.00 | - | 5 | 0 | 62.35% |
| ADI240621C00195000 | 2024-06-03 3:43PM EDT | 195.00 | 36.37 | 40.30 | 42.60 | 0.00 | - | 3,000 | 0 | 59.91% |
| ADI240621C00200000 | 2024-06-04 2:22PM EDT | 200.00 | 31.78 | 34.90 | 37.60 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240621C00205000 | 2024-05-22 9:37AM EDT | 205.00 | 26.00 | 29.50 | 33.10 | 0.00 | - | - | 0 | 65.43% |
| ADI240621C00207500 | 2024-06-03 10:19AM EDT | 207.50 | 25.95 | 27.10 | 30.60 | 0.00 | - | 1 | 0 | 61.50% |
| ADI240621C00210000 | 2024-06-05 2:33PM EDT | 210.00 | 25.35 | 26.10 | 27.60 | 0.00 | - | 1 | 0 | 53.14% |
| ADI240621C00212500 | 2024-05-21 2:46PM EDT | 212.50 | 8.00 | 22.10 | 25.70 | 0.00 | - | - | 0 | 54.43% |
| ADI240621C00215000 | 2024-05-28 12:09PM EDT | 215.00 | 19.01 | 21.20 | 23.50 | 0.00 | - | 1 | 0 | 52.72% |
| ADI240621C00217500 | 2024-06-05 11:42AM EDT | 217.50 | 17.75 | 17.90 | 19.80 | 0.00 | - | 1 | 0 | 39.26% |
| ADI240621C00220000 | 2024-06-05 3:46PM EDT | 220.00 | 16.50 | 16.40 | 17.30 | 0.00 | - | 4 | 0 | 35.50% |
| ADI240621C00222500 | 2024-05-28 2:02PM EDT | 222.50 | 11.70 | 14.30 | 16.70 | 0.00 | - | 5 | 0 | 44.65% |
| ADI240621C00225000 | 2024-06-05 3:36PM EDT | 225.00 | 11.80 | 10.70 | 12.80 | 0.00 | - | 3 | 0 | 31.24% |
| ADI240621C00227500 | 2024-06-04 1:11PM EDT | 227.50 | 6.20 | 9.00 | 10.70 | 0.00 | - | 30 | 0 | 29.47% |
| ADI240621C00230000 | 2024-06-05 1:20PM EDT | 230.00 | 6.85 | 8.30 | 8.80 | 0.00 | - | 16 | 0 | 28.28% |
| ADI240621C00232500 | 2024-06-05 3:22PM EDT | 232.50 | 6.20 | 6.60 | 6.90 | 0.00 | - | 5 | 0 | 26.37% |
| ADI240621C00235000 | 2024-06-05 3:38PM EDT | 235.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 100 | 0 | 25.71% |
| ADI240621C00237500 | 2024-06-05 3:38PM EDT | 237.50 | 3.60 | 3.90 | 4.20 | 0.00 | - | 21 | 0 | 25.60% |
| ADI240621C00240000 | 2024-06-05 3:59PM EDT | 240.00 | 2.96 | 2.85 | 3.10 | 0.00 | - | 67 | 0 | 24.99% |
| ADI240621C00242500 | 2024-06-05 10:21AM EDT | 242.50 | 1.40 | 2.05 | 2.25 | 0.00 | - | 7 | 0 | 24.67% |
| ADI240621C00245000 | 2024-06-05 12:37PM EDT | 245.00 | 1.05 | 0.40 | 1.60 | 0.00 | - | 9 | 0 | 24.50% |
| ADI240621C00247500 | 2024-06-03 9:30AM EDT | 247.50 | 1.23 | 0.95 | 1.10 | 0.00 | - | 4 | 0 | 24.29% |
| ADI240621C00250000 | 2024-06-05 1:14PM EDT | 250.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 2 | 0 | 25.22% |
| ADI240621C00252500 | 2024-06-04 9:30AM EDT | 252.50 | 0.38 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 24.88% |
| ADI240621C00255000 | 2024-05-29 9:30AM EDT | 255.00 | 0.81 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 25.42% |
| ADI240621C00260000 | 2024-06-04 9:30AM EDT | 260.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 6 | 0 | 26.22% |
| ADI240621C00270000 | 2024-06-04 11:13AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 30.66% |
| ADI240621C00280000 | 2024-05-24 3:11PM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 41.55% |
| ADI240621C00290000 | 2024-05-14 9:35AM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 60.01% |
| ADI240621C00300000 | 2024-05-22 2:15PM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 51.47% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00080000 | 2024-05-13 1:07PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADI240621P00085000 | 2023-10-30 3:58PM EDT | 85.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 201.17% |
| ADI240621P00090000 | 2023-11-13 2:34PM EDT | 90.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 10 | 145 | 257.28% |
| ADI240621P00095000 | 2023-11-14 12:55PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 203.91% |
| ADI240621P00100000 | 2024-05-07 1:20PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI240621P00105000 | 2024-02-22 11:55AM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 200.68% |
| ADI240621P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 190.23% |
| ADI240621P00115000 | 2024-01-23 11:14AM EDT | 115.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 138.09% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 171.73% |
| ADI240621P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 181 | 136.52% |
| ADI240621P00130000 | 2024-02-02 12:04PM EDT | 130.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 109 | 128.81% |
| ADI240621P00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240621P00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 155.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1,025 | 112.55% |
| ADI240621P00160000 | 2024-06-04 11:01AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,525 | 0 | 50.00% |
| ADI240621P00165000 | 2024-06-04 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240621P00170000 | 2024-06-03 10:05AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240621P00175000 | 2024-06-03 12:20PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADI240621P00180000 | 2024-06-03 3:00PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ADI240621P00185000 | 2024-06-04 11:39AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADI240621P00190000 | 2024-06-04 2:29PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ADI240621P00192500 | 2024-05-31 2:11PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI240621P00195000 | 2024-06-03 1:11PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| ADI240621P00197500 | 2024-05-22 10:01AM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240621P00200000 | 2024-06-05 12:57PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADI240621P00202500 | 2024-05-31 12:39PM EDT | 202.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI240621P00205000 | 2024-06-03 1:06PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI240621P00207500 | 2024-06-03 1:06PM EDT | 207.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADI240621P00210000 | 2024-06-03 3:51PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ADI240621P00212500 | 2024-06-05 2:33PM EDT | 212.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI240621P00215000 | 2024-06-03 11:05AM EDT | 215.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ADI240621P00217500 | 2024-06-05 9:35AM EDT | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240621P00220000 | 2024-06-05 2:33PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI240621P00222500 | 2024-06-05 10:47AM EDT | 222.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADI240621P00225000 | 2024-06-05 3:06PM EDT | 225.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADI240621P00227500 | 2024-06-05 10:10AM EDT | 227.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADI240621P00230000 | 2024-06-05 3:39PM EDT | 230.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| ADI240621P00232500 | 2024-06-05 3:58PM EDT | 232.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| ADI240621P00235000 | 2024-06-05 3:58PM EDT | 235.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| ADI240621P00237500 | 2024-06-05 11:43AM EDT | 237.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADI240621P00240000 | 2024-05-24 2:24PM EDT | 240.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ADI240621P00242500 | 2024-05-24 10:42AM EDT | 242.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI240621P00245000 | 2024-06-03 11:12AM EDT | 245.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADI240621P00250000 | 2024-05-29 11:47AM EDT | 250.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621P00260000 | 2024-05-23 10:31AM EDT | 260.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240621P00280000 | 2023-11-16 2:25PM EDT | 280.00 | 100.50 | 78.10 | 80.90 | 0.00 | - | - | 0 | 256.73% |
| ADI240621P00300000 | 2024-04-10 3:35PM EDT | 300.00 | 103.75 | 92.20 | 94.70 | 0.00 | - | - | 0 | 251.99% |
© 2024 Yahoo. Todos los derechos reservados.