Mercados españoles cerrados en 5 hrs 16 min
IBEX 35
11.098,70 -6,80 (-0,06%) Euro Stoxx 50
5.075,14 -9,94 (-0,20%) Dólar/Euro
1,0786 +0,0014 (+0,13%) Petróleo Brent
82,87 +0,08 (+0,10%) Oro
2.346,90 -28,10 (-1,18%) Bitcoin EUR
58.275,33 +1.687,68 (+2,98%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00210000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADI240524C00210000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI240531C00210000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADI240607C00210000 | 2024-05-10 9:38AM EDT | 2024-06-07 | 4.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ADI240614C00210000 | 2024-05-06 1:59PM EDT | 2024-06-14 | 4.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADI240621C00210000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI240719C00210000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADI240920C00210000 | 2024-05-10 1:14PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ADI241220C00210000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 17.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| ADI260116C00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240524P00210000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADI240531P00210000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240621P00210000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240719P00210000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADI240920P00210000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI241220P00210000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 17.16 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| ADI250117P00210000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.