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
62.198,84 +379,11 (+0,61%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00195000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 36.37 | 34.80 | 37.40 | 0.00 | - | 3,000 | 24 | 100.98% |
| ADI240719C00195000 | 2024-06-05 10:42AM EDT | 2024-07-19 | 39.97 | 35.40 | 38.90 | 0.00 | - | 2 | 291 | 53.85% |
| ADI240816C00195000 | 2024-05-29 2:57PM EDT | 2024-08-16 | 36.62 | 37.90 | 40.00 | 0.00 | - | 20 | 20 | 44.96% |
| ADI240920C00195000 | 2024-06-03 1:05PM EDT | 2024-09-20 | 38.10 | 39.10 | 41.60 | 0.00 | - | 10 | 360 | 41.25% |
| ADI241220C00195000 | 2024-06-04 1:06PM EDT | 2024-12-20 | 43.48 | 43.60 | 44.70 | 0.00 | - | 1 | 36 | 36.30% |
| ADI250117C00195000 | 2024-06-06 1:17PM EDT | 2025-01-17 | 51.00 | 44.80 | 45.90 | 0.00 | - | 5 | 350 | 36.13% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI260116C00195000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 59.98 | 57.70 | 59.40 | 0.00 | - | 1 | 104 | 36.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00195000 | 2024-06-12 12:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 2,710 | 56.64% |
| ADI240628P00195000 | 2024-06-13 11:40AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 8 | 42.29% |
| ADI240705P00195000 | 2024-05-29 12:58PM EDT | 2024-07-05 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 100 | 37.99% |
| ADI240719P00195000 | 2024-06-13 12:39PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.25 | 0.00 | - | 15 | 1,076 | 30.25% |
| ADI240816P00195000 | 2024-05-30 9:31AM EDT | 2024-08-16 | 1.06 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 27.49% |
| ADI240920P00195000 | 2024-06-14 11:16AM EDT | 2024-09-20 | 1.65 | 1.60 | 1.80 | +0.17 | +11.49% | 21 | 1,338 | 28.05% |
| ADI241220P00195000 | 2024-06-07 2:00PM EDT | 2024-12-20 | 3.80 | 3.90 | 4.30 | 0.00 | - | 8 | 703 | 27.04% |
| ADI250117P00195000 | 2024-05-29 3:41PM EDT | 2025-01-17 | 5.70 | 4.80 | 5.10 | 0.00 | - | 6 | 761 | 27.00% |
| ADI250620P00195000 | 2024-06-14 3:08PM EDT | 2025-06-20 | 8.75 | 8.70 | 9.20 | -0.75 | -7.89% | 1 | 58 | 26.89% |
| ADI260116P00195000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 16.80 | 12.90 | 14.10 | 0.00 | - | 1 | 87 | 26.92% |
© 2024 Yahoo. Todos los derechos reservados.