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
62.034,27 +263,16 (+0,43%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00220000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 11.30 | 11.10 | 13.30 | -3.07 | -21.36% | 34 | 8,075 | 53.35% |
| ADI240628C00220000 | 2024-06-14 1:25PM EDT | 2024-06-28 | 13.33 | 12.10 | 12.70 | -3.35 | -20.08% | 2 | 55 | 31.45% |
| ADI240705C00220000 | 2024-06-10 10:45AM EDT | 2024-07-05 | 17.18 | 12.50 | 13.50 | 0.00 | - | - | 1 | 30.43% |
| ADI240719C00220000 | 2024-06-14 2:28PM EDT | 2024-07-19 | 15.10 | 14.20 | 14.70 | -4.40 | -22.56% | 2 | 756 | 28.67% |
| ADI240816C00220000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 17.60 | 17.00 | 18.70 | -5.15 | -22.64% | 4 | 370 | 33.20% |
| ADI240920C00220000 | 2024-06-12 1:26PM EDT | 2024-09-20 | 26.60 | 19.70 | 20.50 | 0.00 | - | 5 | 356 | 30.66% |
| ADI241220C00220000 | 2024-06-14 2:54PM EDT | 2024-12-20 | 26.90 | 26.00 | 26.60 | -3.22 | -10.69% | 2 | 225 | 31.84% |
| ADI250117C00220000 | 2024-06-13 3:57PM EDT | 2025-01-17 | 30.40 | 27.40 | 28.20 | 0.00 | - | 2 | 764 | 32.08% |
| ADI250620C00220000 | 2024-05-31 10:15AM EDT | 2025-06-20 | 36.80 | 35.10 | 36.30 | 0.00 | - | 20 | 57 | 33.68% |
| ADI260116C00220000 | 2024-06-11 11:35AM EDT | 2026-01-16 | 46.07 | 42.80 | 44.50 | 0.00 | - | 2 | 232 | 34.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00220000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 16 | 1,257 | 26.61% |
| ADI240628P00220000 | 2024-06-14 1:07PM EDT | 2024-06-28 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 1 | 41 | 24.46% |
| ADI240705P00220000 | 2024-06-14 3:00PM EDT | 2024-07-05 | 0.95 | 0.95 | 1.15 | +0.10 | +11.76% | 3 | 15 | 22.84% |
| ADI240712P00220000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 1.56 | 1.45 | 1.70 | +0.46 | +41.82% | 15 | 23 | 22.91% |
| ADI240719P00220000 | 2024-06-13 2:02PM EDT | 2024-07-19 | 2.05 | 2.05 | 2.25 | +0.35 | +20.59% | 12 | 556 | 23.07% |
| ADI240726P00220000 | 2024-06-14 3:13PM EDT | 2024-07-26 | 2.78 | 2.70 | 3.00 | +1.23 | +79.35% | 6 | 13 | 24.10% |
| ADI240816P00220000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 4.02 | 4.00 | 4.20 | +0.62 | +18.24% | 75 | 529 | 23.40% |
| ADI240920P00220000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 6.63 | 6.40 | 6.70 | +0.89 | +15.51% | 35 | 877 | 24.67% |
| ADI241220P00220000 | 2024-06-07 1:21PM EDT | 2024-12-20 | 9.65 | 10.70 | 11.20 | 0.00 | - | 1 | 126 | 25.10% |
| ADI250117P00220000 | 2024-06-12 12:36PM EDT | 2025-01-17 | 9.20 | 11.50 | 12.00 | 0.00 | - | 6 | 68 | 24.62% |
| ADI250620P00220000 | 2024-06-11 3:01PM EDT | 2025-06-20 | 15.50 | 14.70 | 17.70 | 0.00 | - | 5 | 77 | 25.32% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 27.50 | 21.40 | 22.70 | 0.00 | - | 1 | 2 | 24.75% |
© 2024 Yahoo. Todos los derechos reservados.