Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.738,89 +397,35 (+1,01%) Dólar/Euro
1,0689 -0,0019 (-0,18%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.909,54 +779,30 (+1,36%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00250000 | 2024-06-21 3:07PM EDT | 2024-06-28 | 0.07 | 0.00 | 1.30 | 0.00 | - | 3 | 486 | 135.74% |
| ADI240705C00250000 | 2024-06-20 9:59AM EDT | 2024-07-05 | 0.36 | 0.00 | 0.10 | 0.00 | - | 19 | 31 | 33.11% |
| ADI240712C00250000 | 2024-06-25 9:32AM EDT | 2024-07-12 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 33 | 27.25% |
| ADI240719C00250000 | 2024-06-27 3:16PM EDT | 2024-07-19 | 0.34 | 0.25 | 0.35 | -0.04 | -10.53% | 1 | 591 | 25.10% |
| ADI240726C00250000 | 2024-06-27 10:44AM EDT | 2024-07-26 | 0.79 | 0.60 | 0.70 | -0.36 | -31.30% | 5 | 15 | 25.68% |
| ADI240802C00250000 | 2024-06-21 9:55AM EDT | 2024-08-02 | 1.80 | 0.80 | 1.05 | 0.00 | - | 7 | 0 | 25.71% |
| ADI240816C00250000 | 2024-06-27 3:29PM EDT | 2024-08-16 | 1.70 | 1.55 | 1.65 | -0.05 | -2.86% | 18 | 464 | 25.05% |
| ADI240920C00250000 | 2024-06-27 11:36AM EDT | 2024-09-20 | 3.88 | 3.80 | 4.00 | -0.32 | -7.62% | 4 | 583 | 26.84% |
| ADI241220C00250000 | 2024-06-26 10:38AM EDT | 2024-12-20 | 10.35 | 9.10 | 9.40 | 0.00 | - | 49 | 417 | 28.54% |
| ADI250117C00250000 | 2024-06-17 3:06PM EDT | 2025-01-17 | 13.20 | 10.50 | 12.60 | 0.00 | - | 11 | 217 | 31.53% |
| ADI250620C00250000 | 2024-06-27 3:49PM EDT | 2025-06-20 | 18.60 | 18.10 | 19.30 | -2.50 | -11.85% | 1 | 538 | 31.48% |
| ADI260116C00250000 | 2024-06-26 9:35AM EDT | 2026-01-16 | 28.30 | 26.30 | 28.50 | 0.00 | - | 6 | 38 | 33.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 19.05 | 21.80 | 25.50 | 0.00 | - | 2 | 0 | 68.90% |
| ADI240719P00250000 | 2024-06-24 9:34AM EDT | 2024-07-19 | 19.40 | 22.20 | 25.30 | 0.00 | - | 15 | 46 | 40.17% |
| ADI240816P00250000 | 2024-06-06 3:06PM EDT | 2024-08-16 | 16.00 | 22.10 | 25.40 | 0.00 | - | 4 | 6 | 27.11% |
| ADI240920P00250000 | 2024-06-07 10:27AM EDT | 2024-09-20 | 19.30 | 24.40 | 25.60 | 0.00 | - | 2 | 2 | 21.50% |
| ADI241220P00250000 | 2024-06-27 2:35PM EDT | 2024-12-20 | 28.20 | 27.40 | 28.90 | +1.80 | +6.82% | 26 | 18 | 21.74% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 2025-01-17 | 27.00 | 28.90 | 30.30 | 0.00 | - | 21 | 21 | 22.58% |
© 2024 Yahoo. Todos los derechos reservados.