Mercados españoles cerrados
S&P 500
5.224,07 +1,39 (+0,03%) Nasdaq
16.393,12 +52,25 (+0,32%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0797 +0,0024 (+0,23%) Petróleo Brent
83,01 +0,22 (+0,27%) Bitcoin EUR
58.523,07 +1.529,21 (+2,68%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:54PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00185000 | 2024-05-13 10:40AM EDT | 2024-05-17 | 24.27 | 23.70 | 25.00 | +5.37 | +28.41% | 6 | 130 | 65.23% |
| ADI240524C00185000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 19.18 | 23.40 | 24.90 | 0.00 | - | 17 | 19 | 52.71% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 23.20 | 24.90 | 0.00 | - | 2 | 4 | 41.90% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 23.80 | 25.60 | 0.00 | - | - | 2 | 42.46% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 24.10 | 25.50 | 0.00 | - | 1 | 198 | 33.52% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 25.60 | 26.60 | 0.00 | - | 1 | 84 | 31.07% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 29.00 | 30.10 | 0.00 | - | 45 | 51 | 32.31% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 33.90 | 34.70 | 0.00 | - | 25 | 26 | 33.58% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 35.10 | 35.70 | 0.00 | - | 9 | 87 | 33.36% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 21.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00185000 | 2024-05-13 12:06PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.23 | -82.14% | 54 | 438 | 51.95% |
| ADI240524P00185000 | 2024-05-09 1:05PM EDT | 2024-05-24 | 0.31 | 0.15 | 0.25 | -0.04 | -11.43% | 2 | 156 | 39.36% |
| ADI240531P00185000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 9 | 34.42% |
| ADI240607P00185000 | 2024-05-08 1:46PM EDT | 2024-06-07 | 1.14 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 30.93% |
| ADI240621P00185000 | 2024-05-13 11:52AM EDT | 2024-06-21 | 0.80 | 0.70 | 0.80 | -0.18 | -18.37% | 1 | 885 | 27.99% |
| ADI240719P00185000 | 2024-05-10 12:49PM EDT | 2024-07-19 | 1.95 | 1.50 | 1.65 | 0.00 | - | 1 | 407 | 26.51% |
| ADI240920P00185000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 6.10 | 3.90 | 4.10 | 0.00 | - | 1 | 216 | 26.91% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 7.10 | 7.80 | 0.00 | - | 3 | 43 | 28.16% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 7.30 | 7.60 | 0.00 | - | 1 | 888 | 26.18% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 11.30 | 11.70 | 0.00 | - | 1 | 34 | 26.27% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 15.30 | 16.80 | 0.00 | - | 3 | 19 | 26.80% |
© 2024 Yahoo. Todos los derechos reservados.