Mercados españoles abiertos en 4 hrs 51 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.718,66 +377,12 (+0,96%) Dólar/Euro
1,0691 -0,0018 (-0,17%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.933,42 +1.010,75 (+1,78%)
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:220.00
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00220000 | 2024-06-26 10:14AM EDT | 2024-06-28 | 9.30 | 6.10 | 8.30 | 0.00 | - | 1 | 50 | 55.86% |
| ADI240705C00220000 | 2024-06-24 2:38PM EDT | 2024-07-05 | 10.85 | 7.20 | 9.00 | 0.00 | - | 1 | 3 | 37.61% |
| ADI240719C00220000 | 2024-06-26 9:57AM EDT | 2024-07-19 | 12.30 | 9.30 | 9.70 | 0.00 | - | 4 | 1,057 | 26.31% |
| ADI240726C00220000 | 2024-06-20 10:54AM EDT | 2024-07-26 | 15.25 | 10.30 | 11.90 | 0.00 | - | - | 1 | 32.37% |
| ADI240802C00220000 | 2024-06-26 10:15AM EDT | 2024-08-02 | 13.27 | 11.10 | 11.60 | 0.00 | - | 1 | 2 | 27.92% |
| ADI240816C00220000 | 2024-06-20 2:22PM EDT | 2024-08-16 | 16.56 | 12.60 | 12.90 | 0.00 | - | 2 | 366 | 27.83% |
| ADI240920C00220000 | 2024-06-25 11:25AM EDT | 2024-09-20 | 18.50 | 15.70 | 16.10 | 0.00 | - | 1 | 359 | 29.04% |
| ADI241220C00220000 | 2024-06-14 2:54PM EDT | 2024-12-20 | 26.90 | 22.10 | 23.00 | 0.00 | - | 2 | 227 | 31.54% |
| ADI250117C00220000 | 2024-06-25 9:55AM EDT | 2025-01-17 | 25.67 | 23.50 | 24.50 | 0.00 | - | 1 | 763 | 31.58% |
| ADI250620C00220000 | 2024-05-31 10:15AM EDT | 2025-06-20 | 36.80 | 31.30 | 33.00 | 0.00 | - | 20 | 57 | 33.62% |
| ADI260116C00220000 | 2024-06-11 11:35AM EDT | 2026-01-16 | 46.07 | 39.60 | 41.10 | 0.00 | - | 2 | 232 | 34.13% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00220000 | 2024-06-26 1:20PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.10 | 0.00 | - | 31 | 79 | 35.94% |
| ADI240705P00220000 | 2024-06-27 1:30PM EDT | 2024-07-05 | 0.70 | 0.50 | 1.55 | -0.08 | -10.26% | 14 | 164 | 30.64% |
| ADI240712P00220000 | 2024-06-27 3:49PM EDT | 2024-07-12 | 1.22 | 1.20 | 1.30 | -0.38 | -23.75% | 2,234 | 305 | 20.63% |
| ADI240719P00220000 | 2024-06-27 12:45PM EDT | 2024-07-19 | 2.15 | 2.00 | 3.20 | +0.05 | +2.38% | 34 | 1,602 | 27.22% |
| ADI240726P00220000 | 2024-06-27 11:00AM EDT | 2024-07-26 | 2.97 | 2.80 | 3.00 | -0.23 | -7.19% | 40 | 61 | 22.83% |
| ADI240802P00220000 | 2024-06-27 9:30AM EDT | 2024-08-02 | 3.45 | 3.40 | 3.60 | +0.03 | +0.88% | 1 | 2 | 22.85% |
| ADI240816P00220000 | 2024-06-27 2:11PM EDT | 2024-08-16 | 4.52 | 4.30 | 4.50 | +0.21 | +4.87% | 22 | 630 | 22.34% |
| ADI240920P00220000 | 2024-06-27 2:19PM EDT | 2024-09-20 | 7.44 | 7.20 | 7.50 | +0.04 | +0.54% | 32 | 863 | 24.45% |
| ADI241220P00220000 | 2024-06-21 10:30AM EDT | 2024-12-20 | 11.00 | 11.70 | 11.90 | 0.00 | - | 1 | 125 | 24.29% |
| ADI250117P00220000 | 2024-06-24 10:07AM EDT | 2025-01-17 | 11.80 | 11.30 | 13.90 | 0.00 | - | 75 | 133 | 25.62% |
| ADI250620P00220000 | 2024-06-11 3:01PM EDT | 2025-06-20 | 15.50 | 17.70 | 18.80 | 0.00 | - | 5 | 77 | 24.99% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 27.50 | 22.10 | 24.80 | 0.00 | - | 1 | 2 | 25.33% |
© 2024 Yahoo. Todos los derechos reservados.