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
62.091,79 +274,67 (+0,44%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00230000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 3.61 | 3.30 | 3.50 | -1.99 | -35.54% | 382 | 5,812 | 24.29% |
| ADI240628C00230000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 4.60 | 4.70 | 4.90 | -1.90 | -29.23% | 6 | 221 | 24.65% |
| ADI240705C00230000 | 2024-06-14 1:18PM EDT | 2024-07-05 | 6.40 | 5.60 | 5.90 | -0.89 | -12.21% | 3 | 24 | 24.54% |
| ADI240712C00230000 | 2024-06-14 2:49PM EDT | 2024-07-12 | 7.20 | 6.60 | 7.00 | -3.40 | -32.08% | 30 | 10 | 25.53% |
| ADI240719C00230000 | 2024-06-14 12:36PM EDT | 2024-07-19 | 7.95 | 7.60 | 7.80 | -1.45 | -15.43% | 12 | 982 | 25.61% |
| ADI240726C00230000 | 2024-06-14 10:13AM EDT | 2024-07-26 | 8.10 | 8.50 | 9.10 | -2.35 | -22.49% | 1 | 2 | 27.55% |
| ADI240816C00230000 | 2024-06-14 10:13AM EDT | 2024-08-16 | 10.20 | 10.80 | 11.10 | -2.30 | -18.40% | 4 | 217 | 27.69% |
| ADI240920C00230000 | 2024-06-13 3:57PM EDT | 2024-09-20 | 15.90 | 13.80 | 14.20 | 0.00 | - | 4 | 532 | 28.69% |
| ADI241220C00230000 | 2024-06-12 9:55AM EDT | 2024-12-20 | 26.56 | 20.20 | 22.10 | 0.00 | - | 5 | 2,625 | 32.63% |
| ADI250117C00230000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 22.50 | 21.90 | 24.00 | -3.50 | -13.46% | 4 | 1,642 | 33.15% |
| ADI250620C00230000 | 2024-06-11 12:17PM EDT | 2025-06-20 | 32.02 | 29.70 | 31.00 | 0.00 | - | 2 | 99 | 32.96% |
| ADI260116C00230000 | 2024-06-05 9:51AM EDT | 2026-01-16 | 40.30 | 37.60 | 39.50 | 0.00 | - | 5 | 379 | 33.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00230000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.98 | 1.85 | 2.05 | +0.63 | +46.67% | 458 | 4,685 | 22.06% |
| ADI240628P00230000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 3.26 | 3.00 | 3.30 | +0.98 | +42.98% | 14 | 66 | 22.27% |
| ADI240705P00230000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 4.08 | 3.60 | 4.00 | +1.29 | +46.24% | 59 | 85 | 21.23% |
| ADI240712P00230000 | 2024-06-12 10:20AM EDT | 2024-07-12 | 4.55 | 4.40 | 4.80 | +2.50 | +121.95% | 2 | 4 | 21.49% |
| ADI240719P00230000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 5.15 | 5.20 | 5.50 | +0.65 | +14.44% | 37 | 864 | 21.65% |
| ADI240726P00230000 | 2024-06-12 2:24PM EDT | 2024-07-26 | 6.60 | 6.00 | 6.40 | +3.00 | +83.33% | 2 | 1 | 22.64% |
| ADI240816P00230000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 7.80 | 7.50 | 7.80 | +1.40 | +21.88% | 67 | 486 | 22.12% |
| ADI240920P00230000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 10.53 | 10.20 | 10.60 | +1.13 | +12.02% | 23 | 449 | 23.61% |
| ADI241220P00230000 | 2024-06-12 2:49PM EDT | 2024-12-20 | 12.20 | 14.70 | 15.10 | 0.00 | - | 10 | 132 | 23.80% |
| ADI250117P00230000 | 2024-06-10 12:26PM EDT | 2025-01-17 | 14.30 | 15.60 | 16.20 | 0.00 | - | 1 | 44 | 23.76% |
| ADI250620P00230000 | 2024-06-12 11:41AM EDT | 2025-06-20 | 18.40 | 18.80 | 21.80 | 0.00 | - | 2 | 44 | 24.25% |
| ADI260116P00230000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 26.80 | 25.10 | 27.40 | 0.00 | - | 15 | 17 | 24.25% |
© 2024 Yahoo. Todos los derechos reservados.