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
62.031,63 +204,63 (+0,33%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00185000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 44.90 | 44.20 | 47.10 | 0.00 | - | 679 | 0 | 116.21% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 49.20 | 52.90 | 0.00 | - | 2 | 84 | 79.57% |
| ADI240816C00185000 | 2024-05-22 2:42PM EDT | 2024-08-16 | 52.04 | 46.10 | 49.90 | 0.00 | - | - | 1 | 53.50% |
| ADI240920C00185000 | 2024-05-23 10:27AM EDT | 2024-09-20 | 53.64 | 48.10 | 50.60 | 0.00 | - | 5 | 30 | 45.45% |
| ADI241220C00185000 | 2024-05-28 1:41PM EDT | 2024-12-20 | 54.20 | 51.30 | 54.30 | 0.00 | - | 25 | 2 | 41.62% |
| ADI250117C00185000 | 2024-05-28 2:32PM EDT | 2025-01-17 | 54.70 | 52.80 | 55.10 | 0.00 | - | 9 | 83 | 40.49% |
| ADI260116C00185000 | 2024-05-22 10:10AM EDT | 2026-01-16 | 64.81 | 64.20 | 66.20 | 0.00 | - | 1 | 55 | 37.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00185000 | 2024-06-11 12:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.15 | 0.00 | - | 12 | 940 | 105.37% |
| ADI240628P00185000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 53.52% |
| ADI240719P00185000 | 2024-05-31 10:49AM EDT | 2024-07-19 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 289 | 36.62% |
| ADI240816P00185000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 0.39 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 30.54% |
| ADI240920P00185000 | 2024-05-31 2:42PM EDT | 2024-09-20 | 1.25 | 0.75 | 0.95 | 0.00 | - | 95 | 273 | 29.20% |
| ADI241220P00185000 | 2024-06-03 3:33PM EDT | 2024-12-20 | 3.03 | 2.60 | 2.80 | 0.00 | - | 1 | 49 | 28.03% |
| ADI250117P00185000 | 2024-06-07 2:00PM EDT | 2025-01-17 | 3.00 | 3.20 | 3.50 | 0.00 | - | 22 | 902 | 28.11% |
| ADI250620P00185000 | 2024-05-24 3:31PM EDT | 2025-06-20 | 6.60 | 4.50 | 6.90 | 0.00 | - | 1 | 149 | 27.70% |
| ADI260116P00185000 | 2024-05-21 10:34AM EDT | 2026-01-16 | 13.50 | 10.20 | 11.10 | 0.00 | - | 1 | 21 | 27.42% |
© 2024 Yahoo. Todos los derechos reservados.