Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.097,10 -8,40 (-0,08%) Euro Stoxx 50
5.075,60 -9,48 (-0,19%) Dólar/Euro
1,0787 +0,0015 (+0,14%) Petróleo Brent
82,86 +0,07 (+0,08%) Oro
2.347,20 -27,80 (-1,17%) Bitcoin EUR
58.238,70 +1.650,52 (+2,92%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00200000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240524C00200000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240531C00200000 | 2024-05-10 12:46PM EDT | 2024-05-31 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 2024-06-07 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240621C00200000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADI240719C00200000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240920C00200000 | 2024-05-10 2:10PM EDT | 2024-09-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI250117C00200000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00200000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 36.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00200000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADI240524P00200000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADI240531P00200000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI240607P00200000 | 2024-04-29 10:06AM EDT | 2024-06-07 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADI240614P00200000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ADI240621P00200000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADI240719P00200000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADI240920P00200000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ADI241220P00200000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI260116P00200000 | 2024-05-07 9:43AM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.