Mercados españoles cerrados en 3 hrs 23 min
IBEX 35
11.403,20 +50,10 (+0,44%) Euro Stoxx 50
5.072,04 +36,38 (+0,72%) Dólar/Euro
1,0868 -0,0006 (-0,05%) Petróleo Brent
78,91 +0,50 (+0,64%) Oro
2.378,20 +2,70 (+0,11%) Bitcoin EUR
65.509,46 +272,86 (+0,42%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 49.74 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| ADI240920C00170000 | 2024-05-24 10:45AM EDT | 170.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 175.00 | 31.44 | 59.20 | 63.60 | 0.00 | - | 9 | 427 | 46.30% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 180.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| ADI240920C00185000 | 2024-05-23 10:27AM EDT | 185.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 190.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 222 | 313 | 0.00% |
| ADI240920C00195000 | 2024-06-03 1:05PM EDT | 195.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 0.00% |
| ADI240920C00200000 | 2024-06-03 2:56PM EDT | 200.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 6 | 458 | 0.00% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 210.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 13 | 551 | 0.00% |
| ADI240920C00220000 | 2024-06-05 1:18PM EDT | 220.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 34 | 359 | 0.00% |
| ADI240920C00230000 | 2024-06-05 11:16AM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| ADI240920C00240000 | 2024-06-05 3:45PM EDT | 240.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 10 | 651 | 0.78% |
| ADI240920C00250000 | 2024-06-05 3:45PM EDT | 250.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 8 | 587 | 3.13% |
| ADI240920C00260000 | 2024-06-05 10:36AM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 362 | 3.13% |
| ADI240920C00270000 | 2024-05-28 2:56PM EDT | 270.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 6.25% |
| ADI240920C00280000 | 2024-06-05 2:00PM EDT | 280.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 652 | 6.25% |
| ADI240920C00290000 | 2024-05-24 10:56AM EDT | 290.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| ADI240920C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 61.47% |
| ADI240920P00115000 | 2024-06-05 3:50PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 72.07% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 62.45% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 53.61% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 3 | 11 | 52.93% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 25.00% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| ADI240920P00150000 | 2024-05-21 2:13PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 12.50% |
| ADI240920P00155000 | 2024-05-30 2:22PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 438 | 12.50% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ADI240920P00165000 | 2024-05-21 12:12PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 12.50% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 12.50% |
| ADI240920P00175000 | 2024-05-23 1:55PM EDT | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| ADI240920P00180000 | 2024-06-03 12:06PM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| ADI240920P00185000 | 2024-05-31 2:42PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 95 | 273 | 12.50% |
| ADI240920P00190000 | 2024-05-23 3:43PM EDT | 190.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 451 | 6.25% |
| ADI240920P00195000 | 2024-05-28 9:54AM EDT | 195.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 6.25% |
| ADI240920P00200000 | 2024-05-30 2:30PM EDT | 200.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 26 | 771 | 6.25% |
| ADI240920P00210000 | 2024-06-05 3:27PM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 408 | 6.25% |
| ADI240920P00220000 | 2024-06-05 3:52PM EDT | 220.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 210 | 894 | 3.13% |
| ADI240920P00230000 | 2024-06-05 3:52PM EDT | 230.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 110 | 370 | 0.78% |
| ADI240920P00240000 | 2024-06-05 3:11PM EDT | 240.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 108 | 0.00% |
| ADI240920P00250000 | 2024-05-22 3:50PM EDT | 250.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 105.79% |
© 2024 Yahoo. Todos los derechos reservados.