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
62.145,84 +317,84 (+0,51%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00200000 | 2024-06-14 11:03AM EDT | 2024-06-21 | 31.50 | 29.80 | 32.70 | -4.20 | -11.76% | 1 | 23 | 50.39% |
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 33.80 | 29.40 | 33.40 | 0.00 | - | 1 | 1 | 72.78% |
| ADI240719C00200000 | 2024-06-10 9:46AM EDT | 2024-07-19 | 33.30 | 30.40 | 34.10 | -2.78 | -7.71% | 250 | 389 | 49.44% |
| ADI240816C00200000 | 2024-06-14 11:57AM EDT | 2024-08-16 | 35.07 | 33.60 | 34.50 | -5.18 | -12.87% | 5 | 7 | 38.37% |
| ADI240920C00200000 | 2024-06-14 11:57AM EDT | 2024-09-20 | 36.44 | 35.10 | 36.30 | -2.16 | -5.60% | 5 | 457 | 36.48% |
| ADI241220C00200000 | 2024-06-11 11:44AM EDT | 2024-12-20 | 42.70 | 39.60 | 41.90 | 0.00 | - | 12 | 171 | 37.46% |
| ADI250117C00200000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 42.00 | 41.00 | 42.00 | -5.90 | -12.32% | 2 | 1,552 | 35.12% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 34.13 | 49.80 | 50.80 | 0.00 | - | 1 | 71 | 38.25% |
| ADI260116C00200000 | 2024-06-06 10:54AM EDT | 2026-01-16 | 60.43 | 54.40 | 58.00 | 0.00 | - | 26 | 270 | 37.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00200000 | 2024-06-06 9:39AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 1,993 | 51.95% |
| ADI240628P00200000 | 2024-06-13 1:50PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.15 | 0.00 | - | 17 | 26 | 39.16% |
| ADI240712P00200000 | 2024-06-03 3:51PM EDT | 2024-07-12 | 0.45 | 0.15 | 0.25 | 0.00 | - | 53 | 53 | 29.69% |
| ADI240719P00200000 | 2024-06-13 10:06AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 250 | 491 | 28.17% |
| ADI240816P00200000 | 2024-06-07 12:51PM EDT | 2024-08-16 | 0.81 | 0.90 | 1.05 | 0.00 | - | 3 | 15 | 26.78% |
| ADI240920P00200000 | 2024-06-14 11:32AM EDT | 2024-09-20 | 2.10 | 2.15 | 2.30 | +0.20 | +10.53% | 64 | 771 | 27.00% |
| ADI241220P00200000 | 2024-06-11 3:18PM EDT | 2024-12-20 | 4.45 | 4.80 | 5.30 | 0.00 | - | 1 | 287 | 26.64% |
| ADI250117P00200000 | 2024-05-29 12:53PM EDT | 2025-01-17 | 6.60 | 5.80 | 6.10 | 0.00 | - | 4 | 983 | 26.45% |
| ADI250620P00200000 | 2024-06-10 2:20PM EDT | 2025-06-20 | 9.40 | 10.00 | 10.50 | 0.00 | - | 1 | 206 | 26.44% |
| ADI260116P00200000 | 2024-05-24 11:17AM EDT | 2026-01-16 | 13.77 | 14.30 | 15.70 | 0.00 | - | 1 | 32 | 26.59% |
© 2024 Yahoo. Todos los derechos reservados.