Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241011C00205000 | 2024-09-18 2:35PM EDT | 205.00 | 23.80 | 21.80 | 25.60 | 0.00 | - | - | 6 | 56.25% |
| ADI241011C00210000 | 2024-09-11 10:42AM EDT | 210.00 | 12.31 | 17.00 | 20.70 | 0.00 | - | 2 | 2 | 77.83% |
| ADI241011C00215000 | 2024-09-27 3:27PM EDT | 215.00 | 18.73 | 12.60 | 14.80 | 0.00 | - | 2 | 4 | 52.98% |
| ADI241011C00220000 | 2024-10-01 1:40PM EDT | 220.00 | 9.03 | 9.30 | 9.90 | +1.88 | +26.29% | 1 | 10 | 40.82% |
| ADI241011C00222500 | 2024-09-30 1:11PM EDT | 222.50 | 8.45 | 7.30 | 7.70 | 0.00 | - | 3 | 17 | 36.72% |
| ADI241011C00225000 | 2024-10-03 3:48PM EDT | 225.00 | 5.80 | 5.40 | 5.90 | +0.70 | +13.73% | 1 | 64 | 35.23% |
| ADI241011C00227500 | 2024-10-04 12:20PM EDT | 227.50 | 3.98 | 4.00 | 4.30 | -0.37 | -8.51% | 22 | 64 | 33.67% |
| ADI241011C00230000 | 2024-10-04 2:48PM EDT | 230.00 | 2.10 | 2.70 | 3.00 | -0.46 | -17.97% | 75 | 38 | 32.59% |
| ADI241011C00232500 | 2024-10-04 11:00AM EDT | 232.50 | 2.48 | 1.70 | 1.95 | +0.35 | +16.43% | 5 | 110 | 31.40% |
| ADI241011C00235000 | 2024-10-04 2:19PM EDT | 235.00 | 1.15 | 1.00 | 1.25 | -0.32 | -21.77% | 36 | 113 | 31.13% |
| ADI241011C00237500 | 2024-10-04 3:40PM EDT | 237.50 | 0.70 | 0.55 | 0.75 | -0.30 | -30.00% | 51 | 15 | 30.74% |
| ADI241011C00240000 | 2024-10-04 1:16PM EDT | 240.00 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 13 | 502 | 30.91% |
| ADI241011C00242500 | 2024-10-04 1:19PM EDT | 242.50 | 0.15 | 0.20 | 0.30 | -0.35 | -70.00% | 4 | 14 | 32.08% |
| ADI241011C00245000 | 2024-09-30 9:42AM EDT | 245.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 2 | 107 | 39.75% |
| ADI241011C00247500 | 2024-09-30 1:55PM EDT | 247.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 70 | 212 | 38.57% |
| ADI241011C00250000 | 2024-09-30 11:07AM EDT | 250.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 31 | 105 | 45.41% |
| ADI241011C00255000 | 2024-09-20 9:38AM EDT | 255.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 54.39% |
| ADI241011C00260000 | 2024-09-26 9:30AM EDT | 260.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 53.03% |
| ADI241011C00270000 | 2024-09-16 9:50AM EDT | 270.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 1 | 75.44% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241011P00140000 | 2024-09-18 12:07PM EDT | 140.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 174.22% |
| ADI241011P00145000 | 2024-09-16 2:36PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 16 | 143.75% |
| ADI241011P00150000 | 2024-09-03 3:42PM EDT | 150.00 | 0.98 | 0.00 | 1.30 | 0.00 | - | - | 1 | 183.79% |
| ADI241011P00165000 | 2024-09-20 2:06PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 148.83% |
| ADI241011P00180000 | 2024-09-25 12:32PM EDT | 180.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 4 | 111.23% |
| ADI241011P00185000 | 2024-10-02 10:44AM EDT | 185.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 101.47% |
| ADI241011P00190000 | 2024-10-01 12:52PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 66.60% |
| ADI241011P00195000 | 2024-10-01 1:36PM EDT | 195.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 17 | 23 | 66.31% |
| ADI241011P00200000 | 2024-10-01 10:11AM EDT | 200.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 58.40% |
| ADI241011P00205000 | 2024-10-04 2:08PM EDT | 205.00 | 0.28 | 0.05 | 0.50 | -0.49 | -63.64% | 12 | 12 | 50.20% |
| ADI241011P00207500 | 2024-10-04 1:34PM EDT | 207.50 | 0.20 | 0.10 | 0.55 | -0.21 | -51.22% | 10 | 33 | 53.22% |
| ADI241011P00210000 | 2024-10-04 12:00PM EDT | 210.00 | 0.32 | 0.15 | 0.60 | -0.20 | -38.46% | 3 | 57 | 49.15% |
| ADI241011P00212500 | 2024-10-04 10:08AM EDT | 212.50 | 0.45 | 0.30 | 0.50 | -0.42 | -48.28% | 1 | 12 | 41.80% |
| ADI241011P00215000 | 2024-10-04 11:12AM EDT | 215.00 | 0.55 | 0.45 | 0.65 | -0.63 | -53.39% | 1 | 137 | 39.38% |
| ADI241011P00217500 | 2024-10-04 2:41PM EDT | 217.50 | 0.95 | 0.65 | 0.90 | -0.32 | -25.20% | 7 | 48 | 37.65% |
| ADI241011P00220000 | 2024-10-04 3:46PM EDT | 220.00 | 1.12 | 1.00 | 1.25 | -0.38 | -25.33% | 19 | 611 | 35.96% |
| ADI241011P00222500 | 2024-10-04 3:02PM EDT | 222.50 | 1.95 | 1.50 | 1.80 | -1.02 | -34.34% | 32 | 17 | 35.01% |
| ADI241011P00225000 | 2024-10-04 1:36PM EDT | 225.00 | 2.60 | 2.15 | 2.45 | -0.66 | -20.25% | 13 | 77 | 33.23% |
| ADI241011P00227500 | 2024-10-04 3:32PM EDT | 227.50 | 3.30 | 3.10 | 3.60 | -3.50 | -51.47% | 54 | 35 | 33.94% |
| ADI241011P00230000 | 2024-10-04 3:38PM EDT | 230.00 | 4.60 | 4.30 | 5.00 | -1.90 | -29.23% | 37 | 55 | 34.60% |
| ADI241011P00232500 | 2024-10-04 3:41PM EDT | 232.50 | 6.10 | 5.80 | 6.60 | -0.40 | -6.15% | 25 | 26 | 34.95% |
| ADI241011P00235000 | 2024-09-19 2:56PM EDT | 235.00 | 6.50 | 7.60 | 9.40 | 0.00 | - | - | 41 | 45.14% |
© 2024 Yahoo. Todos los derechos reservados.