Mercados españoles cerrados en 1 hr 48 mins
IBEX 35
11.098,80 +66,50 (+0,60%) Euro Stoxx 50
4.939,64 +32,34 (+0,66%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,18 -0,06 (-0,07%) Oro
2.345,40 +14,20 (+0,61%) Bitcoin EUR
57.161,04 -2.700,79 (-4,51%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:42AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705C00210000 | 2024-06-20 12:28PM EDT | 210.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240705C00215000 | 2024-06-12 10:38AM EDT | 215.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240705C00220000 | 2024-06-20 2:21PM EDT | 220.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240705C00225000 | 2024-06-20 2:12PM EDT | 225.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| ADI240705C00227500 | 2024-06-20 10:25AM EDT | 227.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ADI240705C00230000 | 2024-06-21 3:43PM EDT | 230.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.20% |
| ADI240705C00232500 | 2024-06-21 11:39AM EDT | 232.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| ADI240705C00235000 | 2024-06-21 3:45PM EDT | 235.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 68 | 3.13% |
| ADI240705C00237500 | 2024-06-20 1:03PM EDT | 237.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
| ADI240705C00240000 | 2024-06-21 3:18PM EDT | 240.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 24 | 95 | 6.25% |
| ADI240705C00242500 | 2024-06-21 1:00PM EDT | 242.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADI240705C00245000 | 2024-06-21 10:54AM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| ADI240705C00247500 | 2024-06-18 1:28PM EDT | 247.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 34 | 12.50% |
| ADI240705C00250000 | 2024-06-20 9:59AM EDT | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| ADI240705C00260000 | 2024-06-17 1:49PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 1,097 | 12.50% |
| ADI240705C00265000 | 2024-06-18 10:55AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ADI240705C00270000 | 2024-06-18 10:55AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADI240705C00285000 | 2024-06-18 10:54AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ADI240705C00290000 | 2024-06-18 10:55AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705P00165000 | 2024-06-17 1:42PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| ADI240705P00170000 | 2024-06-20 3:53PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| ADI240705P00175000 | 2024-06-20 11:06AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ADI240705P00195000 | 2024-05-29 12:58PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| ADI240705P00200000 | 2024-06-21 10:42AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADI240705P00210000 | 2024-06-13 11:30AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 12.50% |
| ADI240705P00215000 | 2024-06-10 3:12PM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADI240705P00220000 | 2024-06-21 3:00PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 163 | 6.25% |
| ADI240705P00222500 | 2024-06-20 2:00PM EDT | 222.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
| ADI240705P00225000 | 2024-06-21 1:04PM EDT | 225.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 3.13% |
| ADI240705P00227500 | 2024-06-21 1:00PM EDT | 227.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| ADI240705P00230000 | 2024-06-21 3:24PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| ADI240705P00232500 | 2024-06-20 3:53PM EDT | 232.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| ADI240705P00235000 | 2024-06-21 9:58AM EDT | 235.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ADI240705P00240000 | 2024-06-17 11:30AM EDT | 240.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ADI240705P00245000 | 2024-06-14 3:14PM EDT | 245.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 250.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.