Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 25.80 | 29.00 | 0.00 | - | 1 | 1 | 161.72% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 17.90 | 21.70 | 0.00 | - | 5 | 6 | 111.72% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 15.40 | 19.20 | 0.00 | - | 1 | 1 | 99.22% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 13.10 | 16.70 | 0.00 | - | 1 | 4 | 95.70% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 11.30 | 13.50 | 0.00 | - | 2 | 18 | 82.23% |
| ADI240503C00190000 | 2024-05-03 2:08PM EDT | 190.00 | 10.25 | 9.00 | 10.20 | +4.37 | +74.32% | 12 | 103 | 84.47% |
| ADI240503C00192500 | 2024-05-02 2:50PM EDT | 192.50 | 4.22 | 6.50 | 7.60 | 0.00 | - | 30 | 76 | 64.26% |
| ADI240503C00195000 | 2024-05-03 3:07PM EDT | 195.00 | 4.85 | 3.10 | 5.60 | +2.50 | +106.38% | 25 | 440 | 64.84% |
| ADI240503C00197500 | 2024-05-03 3:17PM EDT | 197.50 | 2.61 | 0.80 | 3.60 | +1.96 | +301.54% | 29 | 125 | 57.52% |
| ADI240503C00200000 | 2024-05-03 2:54PM EDT | 200.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 40 | 317 | 5.76% |
| ADI240503C00202500 | 2024-05-03 3:17PM EDT | 202.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 47 | 183 | 17.77% |
| ADI240503C00205000 | 2024-05-03 10:33AM EDT | 205.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 252 | 29.10% |
| ADI240503C00207500 | 2024-05-02 2:22PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 39.45% |
| ADI240503C00210000 | 2024-05-03 2:43PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 675 | 49.22% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 53.13% |
| ADI240503C00215000 | 2024-05-01 3:35PM EDT | 215.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 61.72% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 38 | 70.31% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 28 | 11 | 78.13% |
| ADI240503C00225000 | 2024-05-01 3:35PM EDT | 225.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 93.75% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 10 | 108.59% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 1 | 224.22% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 273.63% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 143.75% |
| ADI240503P00170000 | 2024-05-02 2:21PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 123.44% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 113.28% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 103.13% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 93.75% |
| ADI240503P00180000 | 2024-05-01 3:36PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 83.59% |
| ADI240503P00182500 | 2024-05-01 12:34PM EDT | 182.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 149 | 73.44% |
| ADI240503P00185000 | 2024-05-03 1:11PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 590 | 64.06% |
| ADI240503P00187500 | 2024-05-03 3:17PM EDT | 187.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 66 | 53.91% |
| ADI240503P00190000 | 2024-05-03 1:55PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 204 | 48.83% |
| ADI240503P00192500 | 2024-05-03 1:55PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 2 | 39 | 37.89% |
| ADI240503P00195000 | 2024-05-03 2:18PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.79 | -96.34% | 16 | 172 | 26.37% |
| ADI240503P00197500 | 2024-05-03 2:18PM EDT | 197.50 | 0.03 | 0.00 | 0.05 | -2.42 | -98.78% | 10 | 145 | 14.26% |
| ADI240503P00200000 | 2024-05-03 3:52PM EDT | 200.00 | 0.25 | 0.00 | 0.65 | -5.75 | -95.83% | 41 | 164 | 10.55% |
| ADI240503P00202500 | 2024-05-03 2:18PM EDT | 202.50 | 2.10 | 2.45 | 4.90 | -3.50 | -62.50% | 17 | 82 | 77.78% |
| ADI240503P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 10.85 | 4.40 | 7.00 | 0.00 | - | 4 | 2 | 87.89% |
| ADI240503P00207500 | 2024-05-01 3:33PM EDT | 207.50 | 10.30 | 6.00 | 9.50 | 0.00 | - | 1 | 0 | 106.25% |
| ADI240503P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 13.10 | 8.60 | 11.90 | 0.00 | - | 16 | 0 | 120.02% |
© 2024 Yahoo. Todos los derechos reservados.