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
62.094,82 +355,31 (+0,58%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00190000 | 2024-06-04 1:20PM EDT | 2024-06-21 | 40.00 | 39.50 | 42.40 | 0.00 | - | 5 | 7 | 112.55% |
| ADI240719C00190000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 48.93 | 40.60 | 44.00 | 0.00 | - | 5 | 80 | 60.22% |
| ADI240816C00190000 | 2024-05-22 10:10AM EDT | 2024-08-16 | 42.52 | 42.00 | 45.00 | 0.00 | - | - | 3 | 49.46% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 46.20 | 48.70 | 0.00 | - | 222 | 313 | 51.83% |
| ADI241220C00190000 | 2024-06-03 2:15PM EDT | 2024-12-20 | 46.45 | 47.50 | 50.20 | 0.00 | - | 1 | 13 | 40.45% |
| ADI250117C00190000 | 2024-06-11 10:40AM EDT | 2025-01-17 | 52.77 | 48.60 | 51.30 | 0.00 | - | 5 | 288 | 39.89% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 56.70 | 58.40 | 0.00 | - | 4 | 9 | 40.46% |
| ADI260116C00190000 | 2024-05-24 12:55PM EDT | 2026-01-16 | 64.22 | 61.00 | 62.70 | 0.00 | - | 30 | 57 | 36.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00190000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 1,948 | 59.38% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.78% |
| ADI240719P00190000 | 2024-06-13 12:39PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.20 | 0.00 | - | 15 | 4,366 | 32.86% |
| ADI240816P00190000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.90 | 0.40 | 0.50 | 0.00 | - | - | 1 | 28.70% |
| ADI240920P00190000 | 2024-06-13 2:15PM EDT | 2024-09-20 | 1.05 | 1.15 | 1.30 | 0.00 | - | 2 | 453 | 28.52% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 3.22 | 3.10 | 3.60 | 0.00 | - | 1 | 36 | 27.85% |
| ADI250117P00190000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 3.87 | 3.70 | 4.20 | 0.00 | - | 1 | 332 | 27.46% |
| ADI250620P00190000 | 2024-06-14 3:08PM EDT | 2025-06-20 | 7.55 | 7.50 | 8.00 | +0.65 | +9.42% | 1 | 263 | 27.31% |
| ADI260116P00190000 | 2024-06-12 2:52PM EDT | 2026-01-16 | 10.47 | 9.60 | 12.40 | 0.00 | - | 1 | 126 | 27.01% |
© 2024 Yahoo. Todos los derechos reservados.