Mercados españoles cerrados
S&P 500
5.225,73 +3,05 (+0,06%) Nasdaq
16.399,40 +58,53 (+0,36%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0800 +0,0028 (+0,26%) Petróleo Brent
83,28 +0,49 (+0,59%) Bitcoin EUR
58.618,62 +1.474,69 (+2,58%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:41PM EDT. Mercado abierto.
Precio de ejercicio:175.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 32.90 | 35.10 | 0.00 | - | 12 | 8 | 72.66% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 33.40 | 35.50 | 0.00 | - | 1 | 181 | 44.80% |
| ADI240719C00175000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 29.00 | 34.80 | 35.80 | 0.00 | - | 6 | 123 | 36.15% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 37.00 | 38.70 | 0.00 | - | 9 | 427 | 36.13% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 40.90 | 42.20 | 0.00 | - | 1 | 5 | 35.45% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 42.50 | 43.00 | 0.00 | - | 2 | 315 | 34.96% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00175000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 459 | 81.45% |
| ADI240524P00175000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 49.12% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.25 | 0.00 | - | 2 | 47 | 42.58% |
| ADI240607P00175000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 0.64 | 0.05 | 0.25 | 0.00 | - | - | 2 | 36.38% |
| ADI240621P00175000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.10 | 0.20 | 0.35 | -0.25 | -71.43% | 11 | 976 | 31.23% |
| ADI240719P00175000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 0.69 | 0.60 | 0.75 | -0.66 | -48.89% | 1 | 106 | 28.15% |
| ADI240920P00175000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 4.88 | 2.20 | 2.40 | 0.00 | - | 1 | 97 | 28.02% |
| ADI241220P00175000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 8.56 | 4.40 | 4.70 | 0.00 | - | 1 | 57 | 27.52% |
| ADI250117P00175000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 8.17 | 5.00 | 5.30 | 0.00 | - | 2 | 473 | 27.25% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 8.30 | 8.90 | 0.00 | - | 37 | 101 | 27.20% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 11.80 | 12.60 | 0.00 | - | 2 | 34 | 26.51% |
© 2024 Yahoo. Todos los derechos reservados.