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
61.845,10 +127,84 (+0,21%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00240000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 16 | 1,565 | 24.10% |
| ADI240628C00240000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 1.05 | 1.05 | 1.20 | -1.05 | -50.00% | 18 | 106 | 23.80% |
| ADI240705C00240000 | 2024-06-14 1:02PM EDT | 2024-07-05 | 2.05 | 1.70 | 1.85 | -0.72 | -25.99% | 102 | 43 | 23.12% |
| ADI240712C00240000 | 2024-06-14 2:49PM EDT | 2024-07-12 | 2.80 | 2.50 | 2.70 | -0.90 | -24.32% | 34 | 22 | 23.96% |
| ADI240719C00240000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 3.24 | 3.30 | 3.50 | -1.16 | -26.36% | 30 | 2,495 | 24.57% |
| ADI240726C00240000 | 2024-06-11 2:15PM EDT | 2024-07-26 | 6.12 | 4.20 | 4.60 | 0.00 | - | 3 | 6 | 26.26% |
| ADI240816C00240000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 6.70 | 6.20 | 6.40 | -0.70 | -9.46% | 18 | 425 | 26.36% |
| ADI240920C00240000 | 2024-06-14 10:12AM EDT | 2024-09-20 | 8.80 | 9.10 | 9.40 | -1.90 | -17.76% | 2 | 694 | 27.56% |
| ADI241220C00240000 | 2024-06-12 10:53AM EDT | 2024-12-20 | 19.17 | 15.40 | 15.90 | 0.00 | - | 10 | 554 | 29.70% |
| ADI250117C00240000 | 2024-06-13 10:40AM EDT | 2025-01-17 | 18.90 | 17.10 | 17.80 | 0.00 | - | 63 | 530 | 30.39% |
| ADI250620C00240000 | 2024-06-13 10:13AM EDT | 2025-06-20 | 26.80 | 25.00 | 27.50 | 0.00 | - | 4 | 149 | 33.66% |
| ADI260116C00240000 | 2024-05-23 11:22AM EDT | 2026-01-16 | 38.00 | 32.80 | 34.90 | 0.00 | - | 2 | 74 | 33.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00240000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 8.58 | 7.30 | 9.70 | +1.98 | +30.00% | 4 | 616 | 31.25% |
| ADI240628P00240000 | 2024-06-12 10:40AM EDT | 2024-06-28 | 5.10 | 8.90 | 10.80 | 0.00 | - | 1 | 2 | 29.69% |
| ADI240705P00240000 | 2024-06-12 11:51AM EDT | 2024-07-05 | 5.42 | 9.20 | 10.40 | 0.00 | - | 6 | 10 | 21.61% |
| ADI240712P00240000 | 2024-06-12 11:51AM EDT | 2024-07-12 | 6.09 | 10.10 | 10.90 | 0.00 | - | 6 | 7 | 21.09% |
| ADI240719P00240000 | 2024-06-13 3:08PM EDT | 2024-07-19 | 10.90 | 11.00 | 11.20 | +1.90 | +21.11% | 1 | 285 | 20.07% |
| ADI240816P00240000 | 2024-06-13 2:33PM EDT | 2024-08-16 | 13.60 | 12.90 | 15.10 | +2.30 | +20.35% | 8 | 376 | 26.07% |
| ADI240920P00240000 | 2024-06-14 1:12PM EDT | 2024-09-20 | 15.03 | 15.40 | 15.90 | +1.03 | +7.36% | 27 | 200 | 22.59% |
| ADI241220P00240000 | 2024-06-13 1:06PM EDT | 2024-12-20 | 18.60 | 19.70 | 20.30 | 0.00 | - | 1 | 59 | 23.02% |
| ADI250117P00240000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 20.80 | 20.60 | 21.20 | +1.20 | +6.12% | 2 | 180 | 22.75% |
| ADI250620P00240000 | 2024-06-06 12:16PM EDT | 2025-06-20 | 23.80 | 23.60 | 26.70 | 0.00 | - | 1 | 43 | 23.34% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 30.27 | 30.50 | 31.80 | 0.00 | - | 8 | 63 | 23.03% |
© 2024 Yahoo. Todos los derechos reservados.