Mercados españoles cerrados en 4 hrs 7 min
IBEX 35
11.419,50 +66,40 (+0,58%) Euro Stoxx 50
5.075,97 +40,31 (+0,80%) Dólar/Euro
1,0872 -0,0002 (-0,02%) Petróleo Brent
78,83 +0,42 (+0,54%) Oro
2.380,00 +4,50 (+0,19%) Bitcoin EUR
65.242,23 +26,04 (+0,04%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-05-31 11:52AM EDT | 135.00 | 95.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI241220C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 145.00 | 56.00 | 88.30 | 92.00 | 0.00 | - | - | 18 | 41.35% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00165000 | 2024-05-24 12:55PM EDT | 165.00 | 73.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADI241220C00170000 | 2024-05-24 9:30AM EDT | 170.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI241220C00180000 | 2024-05-24 11:52AM EDT | 180.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 114 | 79 | 0.00% |
| ADI241220C00185000 | 2024-05-28 1:41PM EDT | 185.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| ADI241220C00190000 | 2024-06-03 2:15PM EDT | 190.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADI241220C00195000 | 2024-06-04 1:06PM EDT | 195.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ADI241220C00200000 | 2024-06-04 10:33AM EDT | 200.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| ADI241220C00210000 | 2024-06-05 12:51PM EDT | 210.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,684 | 0.00% |
| ADI241220C00220000 | 2024-05-28 9:56AM EDT | 220.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | 20 | 248 | 0.00% |
| ADI241220C00230000 | 2024-06-05 11:57AM EDT | 230.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,633 | 0.00% |
| ADI241220C00240000 | 2024-06-05 3:25PM EDT | 240.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 0.78% |
| ADI241220C00250000 | 2024-06-05 10:40AM EDT | 250.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 75 | 372 | 1.56% |
| ADI241220C00260000 | 2024-05-31 10:43AM EDT | 260.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| ADI241220C00270000 | 2024-06-05 10:29AM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 25 | 259 | 3.13% |
| ADI241220C00280000 | 2024-05-31 2:35PM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| ADI241220C00290000 | 2024-06-03 10:55AM EDT | 290.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| ADI241220C00300000 | 2024-06-03 2:29PM EDT | 300.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 2,136 | 6.25% |
| ADI241220C00310000 | 2024-05-28 2:08PM EDT | 310.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| ADI241220C00320000 | 2024-06-04 1:53PM EDT | 320.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 6.25% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 65.55% |
| ADI241220P00110000 | 2024-05-21 1:42PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 50.93% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 49.98% |
| ADI241220P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| ADI241220P00130000 | 2024-05-30 9:53AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ADI241220P00135000 | 2024-05-13 11:51AM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADI241220P00140000 | 2024-05-23 10:57AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 12.50% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 66 | 16 | 12.50% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 65 | 11 | 12.50% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 44.68% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 40.19% |
| ADI241220P00165000 | 2024-05-31 9:32AM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
| ADI241220P00175000 | 2024-05-31 9:32AM EDT | 175.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ADI241220P00180000 | 2024-06-04 2:12PM EDT | 180.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 6.25% |
| ADI241220P00185000 | 2024-06-03 3:33PM EDT | 185.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 190.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| ADI241220P00195000 | 2024-06-05 11:10AM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 6.25% |
| ADI241220P00200000 | 2024-05-28 3:28PM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 292 | 6.25% |
| ADI241220P00210000 | 2024-05-28 10:18AM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 730 | 3.13% |
| ADI241220P00220000 | 2024-05-29 12:45PM EDT | 220.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 125 | 1.56% |
| ADI241220P00230000 | 2024-06-05 2:55PM EDT | 230.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 77 | 121 | 0.78% |
| ADI241220P00240000 | 2024-06-03 9:54AM EDT | 240.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| ADI241220P00250000 | 2024-05-23 10:42AM EDT | 250.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.