Mercados españoles abiertos en 4 hrs 39 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.748,34 +406,80 (+1,03%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.969,63 +998,20 (+1,75%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00230000 | 2024-06-27 1:06PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 44 | 790 | 28.57% |
| ADI240705C00230000 | 2024-06-27 12:01PM EDT | 2024-07-05 | 1.35 | 1.40 | 1.50 | -1.20 | -47.06% | 3 | 47 | 21.19% |
| ADI240712C00230000 | 2024-06-27 3:24PM EDT | 2024-07-12 | 2.99 | 2.65 | 4.10 | -0.61 | -16.94% | 138 | 274 | 30.35% |
| ADI240719C00230000 | 2024-06-27 11:38AM EDT | 2024-07-19 | 3.80 | 3.70 | 3.90 | -1.00 | -20.83% | 39 | 1,053 | 24.14% |
| ADI240726C00230000 | 2024-06-27 11:04AM EDT | 2024-07-26 | 5.20 | 4.80 | 5.10 | -0.09 | -1.70% | 30 | 13 | 25.82% |
| ADI240802C00230000 | 2024-06-26 12:21PM EDT | 2024-08-02 | 6.60 | 5.60 | 5.90 | 0.00 | - | 1 | 2 | 26.02% |
| ADI240816C00230000 | 2024-06-27 2:47PM EDT | 2024-08-16 | 7.30 | 7.00 | 7.20 | -0.40 | -5.19% | 25 | 288 | 25.99% |
| ADI240920C00230000 | 2024-06-27 1:13PM EDT | 2024-09-20 | 10.52 | 10.30 | 10.60 | -0.60 | -5.40% | 10 | 507 | 27.74% |
| ADI241220C00230000 | 2024-06-26 11:18AM EDT | 2024-12-20 | 18.08 | 16.90 | 17.20 | 0.00 | - | 2 | 2,621 | 29.79% |
| ADI250117C00230000 | 2024-06-26 1:02PM EDT | 2025-01-17 | 19.35 | 18.40 | 18.80 | 0.00 | - | 1 | 1,654 | 30.04% |
| ADI250620C00230000 | 2024-06-26 9:58AM EDT | 2025-06-20 | 28.77 | 26.40 | 27.50 | 0.00 | - | 1 | 105 | 32.42% |
| ADI260116C00230000 | 2024-06-20 9:36AM EDT | 2026-01-16 | 39.00 | 34.70 | 36.40 | 0.00 | - | 1 | 378 | 33.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00230000 | 2024-06-27 3:10PM EDT | 2024-06-28 | 3.18 | 3.30 | 3.80 | -0.02 | -0.62% | 126 | 207 | 34.18% |
| ADI240705P00230000 | 2024-06-27 3:57PM EDT | 2024-07-05 | 4.84 | 4.40 | 4.60 | +0.74 | +18.05% | 25 | 77 | 19.36% |
| ADI240712P00230000 | 2024-06-27 2:04PM EDT | 2024-07-12 | 5.70 | 5.40 | 5.70 | +0.29 | +5.36% | 27 | 51 | 20.65% |
| ADI240719P00230000 | 2024-06-27 3:58PM EDT | 2024-07-19 | 6.50 | 6.30 | 6.40 | +0.20 | +3.17% | 94 | 955 | 20.34% |
| ADI240726P00230000 | 2024-06-24 10:31AM EDT | 2024-07-26 | 5.80 | 5.30 | 7.50 | 0.00 | - | 14 | 15 | 22.16% |
| ADI240802P00230000 | 2024-06-26 2:56PM EDT | 2024-08-02 | 7.80 | 7.70 | 8.10 | 0.00 | - | 3 | 16 | 22.03% |
| ADI240816P00230000 | 2024-06-27 2:48PM EDT | 2024-08-16 | 8.60 | 8.70 | 9.00 | +0.50 | +6.17% | 1 | 612 | 21.42% |
| ADI240920P00230000 | 2024-06-27 1:34PM EDT | 2024-09-20 | 12.00 | 11.70 | 12.10 | +0.17 | +1.44% | 3 | 467 | 23.58% |
| ADI241220P00230000 | 2024-06-27 2:28PM EDT | 2024-12-20 | 16.40 | 14.40 | 16.50 | +1.40 | +9.33% | 14 | 146 | 23.40% |
| ADI250117P00230000 | 2024-06-20 3:03PM EDT | 2025-01-17 | 16.62 | 15.80 | 18.80 | 0.00 | - | 6 | 55 | 25.14% |
| ADI250620P00230000 | 2024-06-21 1:50PM EDT | 2025-06-20 | 21.76 | 22.00 | 23.90 | 0.00 | - | 2 | 46 | 24.68% |
| ADI260116P00230000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 26.80 | 26.80 | 28.70 | 0.00 | - | 15 | 17 | 23.87% |
© 2024 Yahoo. Todos los derechos reservados.