Mercados españoles abiertos en 7 hrs 51 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0622 +0,0001 (+0,01%) Petróleo Brent
89,95 -0,07 (-0,08%) Bitcoin EUR
60.003,59 +240,93 (+0,40%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419C00160000 | 2024-02-20 11:42AM EDT | 160.00 | 28.90 | 33.90 | 37.50 | 0.00 | - | 18 | 13 | 209.08% |
| ADI240419C00165000 | 2024-03-25 3:16PM EDT | 165.00 | 26.98 | 24.80 | 29.00 | 0.00 | - | 1 | 2 | 100.10% |
| ADI240419C00170000 | 2024-04-04 11:46AM EDT | 170.00 | 28.27 | 19.40 | 24.00 | 0.00 | - | 1 | 8 | 77.15% |
| ADI240419C00175000 | 2024-04-16 11:05AM EDT | 175.00 | 16.90 | 15.20 | 19.00 | -3.90 | -18.75% | 1 | 18 | 73.54% |
| ADI240419C00180000 | 2024-04-15 3:49PM EDT | 180.00 | 10.41 | 10.20 | 14.00 | 0.00 | - | 9 | 80 | 56.40% |
| ADI240419C00182500 | 2024-04-10 3:50PM EDT | 182.50 | 15.10 | 8.00 | 11.20 | 0.00 | - | 1 | 2 | 74.66% |
| ADI240419C00185000 | 2024-04-15 10:46AM EDT | 185.00 | 8.10 | 6.20 | 8.40 | 0.00 | - | 1 | 155 | 58.98% |
| ADI240419C00187500 | 2024-04-15 1:13PM EDT | 187.50 | 5.91 | 4.50 | 5.10 | 0.00 | - | 3 | 69 | 36.11% |
| ADI240419C00190000 | 2024-04-16 3:54PM EDT | 190.00 | 3.60 | 3.10 | 3.30 | +0.88 | +32.35% | 64 | 557 | 33.15% |
| ADI240419C00192500 | 2024-04-16 3:47PM EDT | 192.50 | 2.25 | 1.80 | 2.05 | +0.30 | +15.38% | 52 | 151 | 32.91% |
| ADI240419C00195000 | 2024-04-16 3:46PM EDT | 195.00 | 1.25 | 0.95 | 1.10 | +0.20 | +19.05% | 67 | 1,252 | 31.69% |
| ADI240419C00197500 | 2024-04-16 2:10PM EDT | 197.50 | 1.00 | 0.45 | 0.60 | +0.45 | +81.82% | 19 | 265 | 32.37% |
| ADI240419C00200000 | 2024-04-16 12:12PM EDT | 200.00 | 0.59 | 0.20 | 0.35 | +0.26 | +78.79% | 14 | 1,926 | 34.13% |
| ADI240419C00202500 | 2024-04-16 12:00PM EDT | 202.50 | 0.30 | 0.05 | 0.20 | +0.05 | +20.00% | 6 | 277 | 35.69% |
| ADI240419C00205000 | 2024-04-16 3:45PM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 307 | 686 | 36.33% |
| ADI240419C00207500 | 2024-04-16 11:28AM EDT | 207.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 50 | 41.41% |
| ADI240419C00210000 | 2024-04-16 11:52AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 5,746 | 41.80% |
| ADI240419C00212500 | 2024-04-10 10:46AM EDT | 212.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 54.79% |
| ADI240419C00215000 | 2024-04-10 9:55AM EDT | 215.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 213 | 50.39% |
| ADI240419C00217500 | 2024-04-01 10:00AM EDT | 217.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 6 | 87.45% |
| ADI240419C00220000 | 2024-04-16 2:04PM EDT | 220.00 | 0.03 | 0.00 | 0.50 | +0.02 | +200.00% | 1 | 440 | 75.68% |
| ADI240419C00225000 | 2024-04-10 9:30AM EDT | 225.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 83.69% |
| ADI240419C00230000 | 2024-04-15 11:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 233 | 68.75% |
| ADI240419C00240000 | 2024-04-09 2:15PM EDT | 240.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 79 | 130.08% |
| ADI240419C00250000 | 2024-03-18 3:14PM EDT | 250.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 3 | 225 | 162.01% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240419P00095000 | 2024-01-10 1:27PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 2 | 307.42% |
| ADI240419P00100000 | 2024-02-21 1:51PM EDT | 100.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 1 | 299.02% |
| ADI240419P00140000 | 2024-03-13 10:49AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 152.54% |
| ADI240419P00145000 | 2024-03-21 9:39AM EDT | 145.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 176.37% |
| ADI240419P00150000 | 2024-03-04 11:09AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
| ADI240419P00155000 | 2024-03-28 1:00PM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 132.42% |
| ADI240419P00160000 | 2024-03-13 10:40AM EDT | 160.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 94.82% |
| ADI240419P00165000 | 2024-04-09 2:15PM EDT | 165.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 89.06% |
| ADI240419P00167500 | 2024-03-20 1:42PM EDT | 167.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | 9 | 44 | 92.29% |
| ADI240419P00170000 | 2024-04-12 3:58PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 202 | 84.33% |
| ADI240419P00172500 | 2024-03-25 10:21AM EDT | 172.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 76.37% |
| ADI240419P00175000 | 2024-04-15 1:36PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,045 | 40.23% |
| ADI240419P00177500 | 2024-04-15 11:08AM EDT | 177.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 46 | 41.99% |
| ADI240419P00180000 | 2024-04-15 3:27PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 1 | 1,225 | 35.55% |
| ADI240419P00182500 | 2024-04-15 3:08PM EDT | 182.50 | 0.60 | 0.15 | 0.30 | 0.00 | - | 49 | 1,151 | 34.18% |
| ADI240419P00185000 | 2024-04-16 2:05PM EDT | 185.00 | 0.40 | 0.40 | 0.55 | -0.55 | -57.89% | 15 | 1,880 | 32.28% |
| ADI240419P00187500 | 2024-04-16 3:22PM EDT | 187.50 | 0.80 | 0.90 | 1.05 | -1.09 | -57.67% | 52 | 386 | 31.40% |
| ADI240419P00190000 | 2024-04-16 3:29PM EDT | 190.00 | 1.35 | 1.75 | 1.90 | -1.30 | -49.06% | 31 | 1,057 | 30.98% |
| ADI240419P00192500 | 2024-04-16 1:54PM EDT | 192.50 | 2.60 | 2.95 | 3.20 | -1.67 | -39.11% | 56 | 188 | 31.37% |
| ADI240419P00195000 | 2024-04-16 3:29PM EDT | 195.00 | 3.80 | 4.50 | 4.80 | -2.34 | -38.11% | 12 | 1,006 | 30.64% |
| ADI240419P00197500 | 2024-04-15 12:14PM EDT | 197.50 | 4.90 | 5.60 | 6.90 | 0.00 | - | 23 | 132 | 32.94% |
| ADI240419P00200000 | 2024-04-15 3:52PM EDT | 200.00 | 9.96 | 7.00 | 10.10 | 0.00 | - | 75 | 606 | 53.76% |
| ADI240419P00202500 | 2024-04-16 3:30PM EDT | 202.50 | 10.18 | 9.00 | 12.40 | -2.18 | -17.64% | 2 | 27 | 58.42% |
| ADI240419P00205000 | 2024-04-16 3:30PM EDT | 205.00 | 12.65 | 11.50 | 15.60 | +3.65 | +40.56% | 1 | 45 | 79.00% |
| ADI240419P00210000 | 2024-04-01 9:31AM EDT | 210.00 | 12.00 | 16.50 | 20.40 | 0.00 | - | 2 | 1 | 90.77% |
© 2024 Yahoo. Todos los derechos reservados.