Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.047,99 +295,20 (+0,48%)
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:
Precio de ejercicio:180.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00180000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 49.50 | 49.10 | 53.20 | 0.00 | - | 1,361 | 0 | 155.13% |
| ADI240719C00180000 | 2024-05-22 2:42PM EDT | 2024-07-19 | 56.26 | 50.00 | 53.80 | 0.00 | - | 1 | 76 | 50.78% |
| ADI240816C00180000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 55.10 | 51.00 | 54.20 | 0.00 | - | 1 | 1 | 54.30% |
| ADI240920C00180000 | 2024-05-23 10:35AM EDT | 2024-09-20 | 57.65 | 51.60 | 55.30 | 0.00 | - | 6 | 100 | 48.05% |
| ADI241220C00180000 | 2024-05-24 11:52AM EDT | 2024-12-20 | 61.80 | 56.10 | 57.40 | 0.00 | - | 114 | 79 | 40.13% |
| ADI250117C00180000 | 2024-05-31 1:44PM EDT | 2025-01-17 | 54.30 | 57.00 | 59.10 | 0.00 | - | 45 | 213 | 41.30% |
| ADI250620C00180000 | 2024-06-12 3:08PM EDT | 2025-06-20 | 68.31 | 61.30 | 65.40 | 0.00 | - | 1 | 10 | 41.45% |
| ADI260116C00180000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 69.93 | 66.90 | 70.10 | 0.00 | - | 1 | 7 | 38.58% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00180000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 74.22% |
| ADI240628P00180000 | 2024-06-14 2:12PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 77 | 1 | 50.39% |
| ADI240719P00180000 | 2024-05-22 12:01PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.15 | 0.00 | - | 9 | 245 | 38.77% |
| ADI240920P00180000 | 2024-06-12 3:28PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.75 | 0.00 | - | 1 | 65 | 30.43% |
| ADI241220P00180000 | 2024-06-04 2:12PM EDT | 2024-12-20 | 2.43 | 2.05 | 2.25 | 0.00 | - | 1 | 463 | 28.61% |
| ADI250117P00180000 | 2024-05-30 1:57PM EDT | 2025-01-17 | 3.20 | 2.40 | 2.80 | 0.00 | - | 72 | 512 | 28.46% |
| ADI250620P00180000 | 2024-05-23 12:05PM EDT | 2025-06-20 | 5.10 | 5.50 | 6.30 | 0.00 | - | 14 | 134 | 28.78% |
| ADI260116P00180000 | 2024-05-22 3:32PM EDT | 2026-01-16 | 8.70 | 9.20 | 10.00 | 0.00 | - | 3 | 103 | 27.96% |
© 2024 Yahoo. Todos los derechos reservados.