Mercados españoles abiertos en 5 hrs 16 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.750,35 +408,81 (+1,04%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
58.046,59 +919,85 (+1,61%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00240000 | 2024-06-27 3:24PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 55 | 190 | 53.52% |
| ADI240705C00240000 | 2024-06-27 2:43PM EDT | 2024-07-05 | 0.17 | 0.10 | 0.20 | -0.10 | -37.04% | 12 | 87 | 24.27% |
| ADI240712C00240000 | 2024-06-27 2:45PM EDT | 2024-07-12 | 0.61 | 0.55 | 0.65 | -0.49 | -44.55% | 13 | 114 | 23.77% |
| ADI240719C00240000 | 2024-06-27 12:54PM EDT | 2024-07-19 | 1.22 | 1.10 | 1.20 | -0.18 | -12.86% | 194 | 2,567 | 23.90% |
| ADI240726C00240000 | 2024-06-21 1:53PM EDT | 2024-07-26 | 3.80 | 1.85 | 2.00 | 0.00 | - | 3 | 11 | 25.32% |
| ADI240816C00240000 | 2024-06-27 2:18PM EDT | 2024-08-16 | 3.52 | 3.40 | 3.60 | -0.58 | -14.15% | 18 | 437 | 25.21% |
| ADI240920C00240000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 7.20 | 6.40 | 6.70 | +0.20 | +2.86% | 2 | 562 | 27.23% |
| ADI241220C00240000 | 2024-06-26 3:03PM EDT | 2024-12-20 | 13.10 | 12.60 | 12.90 | 0.00 | - | 9 | 580 | 29.16% |
| ADI250117C00240000 | 2024-06-24 2:49PM EDT | 2025-01-17 | 16.30 | 14.00 | 16.20 | 0.00 | - | 2 | 537 | 32.02% |
| ADI250620C00240000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 23.10 | 21.90 | 22.80 | 0.00 | - | 31 | 175 | 31.56% |
| ADI260116C00240000 | 2024-06-17 3:24PM EDT | 2026-01-16 | 33.60 | 29.80 | 32.20 | 0.00 | - | 6 | 68 | 33.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00240000 | 2024-06-25 3:32PM EDT | 2024-06-28 | 10.62 | 12.00 | 15.50 | 0.00 | - | 3 | 1 | 82.13% |
| ADI240705P00240000 | 2024-06-25 3:32PM EDT | 2024-07-05 | 10.80 | 12.40 | 14.10 | 0.00 | - | 1 | 8 | 34.38% |
| ADI240712P00240000 | 2024-06-17 3:52PM EDT | 2024-07-12 | 9.87 | 13.20 | 14.10 | 0.00 | - | 6 | 7 | 25.12% |
| ADI240719P00240000 | 2024-06-26 2:54PM EDT | 2024-07-19 | 13.47 | 12.20 | 14.90 | 0.00 | - | 1 | 259 | 26.47% |
| ADI240802P00240000 | 2024-06-20 3:50PM EDT | 2024-08-02 | 12.70 | 14.10 | 16.90 | 0.00 | - | - | 13 | 29.65% |
| ADI240816P00240000 | 2024-06-25 9:41AM EDT | 2024-08-16 | 14.22 | 13.30 | 15.70 | 0.00 | - | 1 | 396 | 20.78% |
| ADI240920P00240000 | 2024-06-27 1:02PM EDT | 2024-09-20 | 17.80 | 16.00 | 18.30 | +1.90 | +11.95% | 10 | 489 | 22.96% |
| ADI241220P00240000 | 2024-06-27 3:27PM EDT | 2024-12-20 | 21.50 | 20.00 | 22.30 | -0.30 | -1.38% | 28 | 73 | 22.77% |
| ADI250117P00240000 | 2024-06-25 9:33AM EDT | 2025-01-17 | 23.30 | 21.00 | 23.50 | 0.00 | - | 1 | 186 | 22.99% |
| ADI250620P00240000 | 2024-06-21 12:14PM EDT | 2025-06-20 | 26.40 | 27.60 | 28.40 | 0.00 | - | 37 | 113 | 22.93% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 30.27 | 32.20 | 33.70 | 0.00 | - | 8 | 63 | 22.93% |
© 2024 Yahoo. Todos los derechos reservados.