U.S. markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.43-1.80 (-0.94%)
Al cierre: 04:00PM EDT
189.90 +0.47 (+0.25%)
Fuera de horario: 07:26PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ADI240419C001600002024-02-20 11:42AM EDT160.0028.9033.9037.500.00-1813333.20%
ADI240419C001650002024-03-25 3:16PM EDT165.0026.9822.8026.900.00-12120.90%
ADI240419C001700002024-04-04 11:46AM EDT170.0028.2718.0021.900.00-18104.98%
ADI240419C001750002024-04-16 11:05AM EDT175.0016.9013.0016.900.00-11783.01%
ADI240419C001800002024-04-15 3:49PM EDT180.0010.418.3011.700.00-98062.11%
ADI240419C001825002024-04-10 3:50PM EDT182.5015.105.708.900.00-1284.40%
ADI240419C001850002024-04-15 10:46AM EDT185.008.104.405.800.00-115555.96%
ADI240419C001875002024-04-15 1:13PM EDT187.505.913.003.300.00-36939.55%
ADI240419C001900002024-04-17 2:43PM EDT190.002.601.701.85-1.00-27.78%1559137.89%
ADI240419C001925002024-04-17 3:37PM EDT192.500.900.750.95-1.35-60.00%4714938.04%
ADI240419C001950002024-04-17 2:42PM EDT195.000.550.300.45-0.70-56.00%381,27538.72%
ADI240419C001975002024-04-17 2:42PM EDT197.500.250.100.20-0.75-75.00%627539.75%
ADI240419C002000002024-04-17 12:21PM EDT200.000.100.000.15-0.49-83.05%581,92445.61%
ADI240419C002025002024-04-16 12:00PM EDT202.500.300.000.100.00-628149.81%
ADI240419C002050002024-04-16 3:45PM EDT205.000.100.000.100.00-30754251.17%
ADI240419C002075002024-04-16 11:28AM EDT207.500.050.000.050.00-15052.34%
ADI240419C002100002024-04-17 12:17PM EDT210.000.040.000.05+0.01+33.33%125,74258.59%
ADI240419C002125002024-04-10 10:46AM EDT212.500.250.000.050.00-112164.06%
ADI240419C002150002024-04-10 9:55AM EDT215.000.210.000.050.00-521370.31%
ADI240419C002175002024-04-01 10:00AM EDT217.500.350.000.450.00--6103.91%
ADI240419C002200002024-04-16 2:04PM EDT220.000.030.000.450.00-1440110.74%
ADI240419C002250002024-04-10 9:30AM EDT225.000.100.000.450.00-19124.22%
ADI240419C002300002024-04-15 11:08AM EDT230.000.050.000.050.00-4233101.56%
ADI240419C002400002024-04-09 2:15PM EDT240.000.010.002.150.00-179217.48%
ADI240419C002500002024-03-18 3:14PM EDT250.000.050.002.150.00-3225244.92%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ADI240419P000950002024-01-10 1:27PM EDT95.000.200.000.450.00--2429.69%
ADI240419P001000002024-02-21 1:51PM EDT100.000.120.000.600.00--1417.97%
ADI240419P001400002024-03-13 10:49AM EDT140.000.050.000.500.00--1210.16%
ADI240419P001450002024-03-21 9:39AM EDT145.000.050.001.350.00-12228.13%
ADI240419P001500002024-03-04 11:09AM EDT150.000.100.000.050.00-11122.66%
ADI240419P001550002024-03-28 1:00PM EDT155.000.050.001.350.00-223180.96%
ADI240419P001600002024-03-13 10:40AM EDT160.000.110.000.500.00-516128.32%
ADI240419P001650002024-04-09 2:15PM EDT165.000.010.001.350.00-137135.06%
ADI240419P001675002024-03-20 1:42PM EDT167.500.300.001.350.00-944123.63%
ADI240419P001700002024-04-12 3:58PM EDT170.000.050.001.350.00-2202112.26%
ADI240419P001725002024-03-25 10:21AM EDT172.500.400.001.350.00-15100.78%
ADI240419P001750002024-04-15 1:36PM EDT175.000.050.000.050.00-25,04551.95%
ADI240419P001775002024-04-17 9:30AM EDT177.500.050.000.100.00-14649.32%
ADI240419P001800002024-04-17 11:35AM EDT180.000.100.050.150.00-11,22643.95%
ADI240419P001825002024-04-15 3:08PM EDT182.500.600.150.300.00-491,15141.02%
ADI240419P001850002024-04-17 12:21PM EDT185.000.500.400.65+0.10+25.00%171,88639.55%
ADI240419P001875002024-04-17 10:35AM EDT187.500.901.101.30+0.10+12.50%537538.23%
ADI240419P001900002024-04-17 3:46PM EDT190.001.852.202.40+0.50+37.04%551,05137.55%
ADI240419P001925002024-04-17 3:23PM EDT192.503.703.704.10+1.10+42.31%3819339.70%
ADI240419P001950002024-04-17 2:34PM EDT195.004.675.406.90+0.87+22.89%61,00660.21%
ADI240419P001975002024-04-17 2:34PM EDT197.507.707.409.50+2.80+57.14%313275.59%
ADI240419P002000002024-04-17 2:50PM EDT200.009.508.3012.50-0.46-4.62%460699.71%
ADI240419P002025002024-04-16 3:30PM EDT202.5010.1811.0015.000.00-226111.91%
ADI240419P002050002024-04-17 3:30PM EDT205.0014.6013.3017.20+1.95+15.42%442115.82%
ADI240419P002100002024-04-17 3:30PM EDT210.0019.6018.3022.00+7.60+63.33%41131.15%