Mercados españoles abiertos en 3 hrs 4 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.828,52 +338,35 (+0,88%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
78,70 +0,29 (+0,37%) Bitcoin EUR
65.246,32 +174,90 (+0,27%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-05-21 3:15PM EDT | 70.00 | 146.88 | 164.90 | 168.50 | 0.00 | - | 1 | 4 | 83.37% |
| ADI250117C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 161.70 | 160.00 | 163.60 | 0.00 | - | 1 | 2 | 80.25% |
| ADI250117C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 143.90 | 145.40 | 149.00 | 0.00 | - | 2 | 6 | 72.46% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 110.30 | 135.80 | 139.30 | 0.00 | - | 1 | 10 | 68.12% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2024-05-24 9:59AM EDT | 115.00 | 123.60 | 121.20 | 125.00 | 0.00 | - | 2 | 3 | 61.72% |
| ADI250117C00120000 | 2024-05-24 9:30AM EDT | 120.00 | 118.30 | 116.50 | 120.00 | 0.00 | - | 1 | 4 | 59.40% |
| ADI250117C00130000 | 2024-05-24 9:30AM EDT | 130.00 | 108.70 | 106.80 | 110.40 | 0.00 | - | 1 | 1 | 55.12% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 98.70 | 97.10 | 101.40 | 0.00 | - | 1 | 29 | 52.12% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 160.00 | 73.50 | 78.60 | 82.00 | 0.00 | - | 1 | 38 | 49.55% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250117C00170000 | 2024-05-24 2:42PM EDT | 170.00 | 69.35 | 70.90 | 72.50 | 0.00 | - | 3 | 80 | 45.12% |
| ADI250117C00175000 | 2024-05-28 2:35PM EDT | 175.00 | 62.83 | 66.50 | 67.60 | 0.00 | - | 81 | 314 | 42.56% |
| ADI250117C00180000 | 2024-05-31 1:44PM EDT | 180.00 | 54.30 | 62.00 | 64.30 | 0.00 | - | 45 | 213 | 43.55% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 185.00 | 54.70 | 57.00 | 60.00 | 0.00 | - | 9 | 83 | 42.11% |
| ADI250117C00190000 | 2024-06-03 2:53PM EDT | 190.00 | 48.50 | 53.80 | 56.00 | 0.00 | - | 8 | 322 | 41.17% |
| ADI250117C00195000 | 2024-05-30 3:57PM EDT | 195.00 | 44.90 | 48.40 | 50.60 | 0.00 | - | 1 | 350 | 37.53% |
| ADI250117C00200000 | 2024-05-24 3:18PM EDT | 200.00 | 43.30 | 44.70 | 47.90 | 0.00 | - | 6 | 1,542 | 38.68% |
| ADI250117C00210000 | 2024-06-05 3:39PM EDT | 210.00 | 38.30 | 36.70 | 39.10 | +2.35 | +6.54% | 2 | 1,065 | 34.61% |
| ADI250117C00220000 | 2024-06-04 1:06PM EDT | 220.00 | 27.51 | 30.20 | 32.40 | 0.00 | - | 2 | 764 | 33.29% |
| ADI250117C00230000 | 2024-06-04 10:58AM EDT | 230.00 | 22.60 | 24.00 | 26.40 | 0.00 | - | 1 | 1,646 | 32.16% |
| ADI250117C00240000 | 2024-06-05 3:39PM EDT | 240.00 | 20.23 | 20.40 | 22.50 | +2.73 | +15.60% | 2 | 528 | 33.03% |
| ADI250117C00250000 | 2024-06-05 3:37PM EDT | 250.00 | 15.80 | 15.80 | 16.30 | +2.51 | +18.89% | 5 | 220 | 29.91% |
| ADI250117C00260000 | 2024-06-04 12:32PM EDT | 260.00 | 10.30 | 12.00 | 12.60 | 0.00 | - | 2 | 199 | 29.28% |
| ADI250117C00270000 | 2024-06-05 11:30AM EDT | 270.00 | 8.50 | 9.30 | 9.60 | +1.13 | +15.33% | 4 | 320 | 28.78% |
| ADI250117C00280000 | 2024-06-04 2:43PM EDT | 280.00 | 5.95 | 6.90 | 7.20 | 0.00 | - | 1 | 92 | 28.34% |
| ADI250117C00290000 | 2024-06-05 12:42PM EDT | 290.00 | 4.80 | 5.00 | 5.30 | +0.50 | +11.63% | 1 | 267 | 27.92% |
| ADI250117C00300000 | 2024-06-05 3:40PM EDT | 300.00 | 3.60 | 3.60 | 3.90 | -0.85 | -19.10% | 1 | 97 | 27.68% |
| ADI250117C00320000 | 2024-05-31 2:06PM EDT | 320.00 | 1.30 | 1.80 | 2.00 | 0.00 | - | 1 | 45 | 27.16% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 67.38% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 63.77% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 68.90% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 67.63% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 58.30% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 64.94% |
| ADI250117P00100000 | 2024-05-22 12:47PM EDT | 100.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 16 | 100 | 57.01% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 55.27% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 50.93% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 500 | 552 | 46.36% |
| ADI250117P00120000 | 2024-06-04 12:15PM EDT | 120.00 | 0.27 | 0.10 | 1.50 | 0.00 | - | 2 | 11 | 52.75% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 10 | 69 | 38.67% |
| ADI250117P00130000 | 2024-05-23 2:17PM EDT | 130.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 4 | 134 | 37.28% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.30 | 0.45 | 0.00 | - | 10 | 98 | 35.82% |
| ADI250117P00140000 | 2024-05-22 3:01PM EDT | 140.00 | 0.47 | 0.35 | 0.55 | 0.00 | - | 4 | 606 | 34.89% |
| ADI250117P00145000 | 2024-05-22 9:33AM EDT | 145.00 | 0.68 | 0.45 | 0.65 | 0.00 | - | 1 | 126 | 33.79% |
| ADI250117P00150000 | 2024-05-23 9:42AM EDT | 150.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 219 | 32.97% |
| ADI250117P00155000 | 2024-05-23 11:27AM EDT | 155.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 3 | 266 | 31.97% |
| ADI250117P00160000 | 2024-05-28 10:28AM EDT | 160.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 1 | 578 | 31.14% |
| ADI250117P00165000 | 2024-05-23 10:02AM EDT | 165.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 50 | 462 | 31.10% |
| ADI250117P00170000 | 2024-05-21 2:12PM EDT | 170.00 | 2.95 | 1.55 | 1.90 | 0.00 | - | 60 | 478 | 30.47% |
| ADI250117P00175000 | 2024-05-24 11:39AM EDT | 175.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 2 | 902 | 29.26% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 180.00 | 3.20 | 2.40 | 2.65 | 0.00 | - | 72 | 512 | 28.75% |
| ADI250117P00185000 | 2024-05-29 12:53PM EDT | 185.00 | 3.80 | 2.95 | 3.30 | 0.00 | - | 4 | 898 | 28.42% |
| ADI250117P00190000 | 2024-06-03 9:30AM EDT | 190.00 | 3.87 | 3.60 | 4.00 | 0.00 | - | 1 | 332 | 27.92% |
| ADI250117P00195000 | 2024-05-29 3:41PM EDT | 195.00 | 5.70 | 4.40 | 4.80 | 0.00 | - | 6 | 761 | 27.39% |
| ADI250117P00200000 | 2024-05-29 12:53PM EDT | 200.00 | 6.60 | 5.30 | 5.70 | 0.00 | - | 4 | 983 | 26.81% |
| ADI250117P00210000 | 2024-06-04 12:28PM EDT | 210.00 | 9.10 | 7.60 | 8.00 | 0.00 | - | 1 | 360 | 25.81% |
| ADI250117P00220000 | 2024-05-31 2:04PM EDT | 220.00 | 13.50 | 10.50 | 11.10 | 0.00 | - | 4 | 64 | 25.02% |
| ADI250117P00230000 | 2024-06-05 3:33PM EDT | 230.00 | 15.00 | 14.30 | 14.80 | -1.97 | -11.61% | 1 | 43 | 23.98% |
| ADI250117P00240000 | 2024-06-03 10:49AM EDT | 240.00 | 21.20 | 18.70 | 19.50 | 0.00 | - | 17 | 135 | 23.15% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 250.00 | 27.00 | 24.20 | 25.00 | 0.00 | - | 21 | 21 | 22.20% |
© 2024 Yahoo. Todos los derechos reservados.