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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 34.70 | 38.60 | 0.00 | - | 1 | 4 | 72.41% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 185.00 | 19.40 | 30.10 | 33.80 | 0.00 | - | - | 2 | 66.58% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 20.30 | 23.90 | 0.00 | - | - | 4 | 51.39% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 200.00 | 9.40 | 15.60 | 19.20 | 0.00 | - | - | 31 | 45.45% |
| ADI240607C00205000 | 2024-05-17 10:21AM EDT | 205.00 | 11.35 | 11.70 | 14.40 | 0.00 | - | 3 | 72 | 38.12% |
| ADI240607C00210000 | 2024-05-20 1:27PM EDT | 210.00 | 9.65 | 8.10 | 10.60 | 0.00 | - | 126 | 96 | 35.82% |
| ADI240607C00215000 | 2024-05-21 1:42PM EDT | 215.00 | 5.40 | 5.10 | 6.20 | -0.90 | -14.29% | 3 | 47 | 27.93% |
| ADI240607C00220000 | 2024-05-21 2:10PM EDT | 220.00 | 3.16 | 1.80 | 3.60 | -0.64 | -16.84% | 4 | 59 | 26.39% |
| ADI240607C00225000 | 2024-05-21 10:36AM EDT | 225.00 | 1.52 | 1.60 | 2.00 | -0.64 | -29.63% | 2 | 415 | 26.25% |
| ADI240607C00230000 | 2024-05-21 3:49PM EDT | 230.00 | 0.85 | 0.65 | 1.05 | -0.20 | -19.05% | 9 | 15 | 26.42% |
| ADI240607C00235000 | 2024-05-21 3:49PM EDT | 235.00 | 0.45 | 0.40 | 0.60 | -0.09 | -16.67% | 8 | 4 | 27.66% |
| ADI240607C00275000 | 2024-05-20 10:35AM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 40 | 70.75% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 68 | 70 | 75.71% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 34 | 36 | 46.88% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 39.06% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 37.99% |
| ADI240607P00190000 | 2024-05-16 11:00AM EDT | 190.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 33.89% |
| ADI240607P00195000 | 2024-05-21 3:49PM EDT | 195.00 | 0.27 | 0.15 | 0.35 | -0.03 | -10.00% | 20 | 11 | 30.32% |
| ADI240607P00200000 | 2024-05-21 3:49PM EDT | 200.00 | 0.59 | 0.50 | 0.85 | +0.01 | +1.72% | 8 | 13 | 30.79% |
| ADI240607P00205000 | 2024-05-21 12:20PM EDT | 205.00 | 1.27 | 1.10 | 1.35 | -0.48 | -27.43% | 20 | 14 | 28.05% |
| ADI240607P00210000 | 2024-05-21 2:10PM EDT | 210.00 | 2.45 | 1.20 | 2.65 | -0.95 | -27.94% | 5 | 12 | 28.19% |
| ADI240607P00215000 | 2024-05-21 11:15AM EDT | 215.00 | 4.40 | 4.10 | 4.70 | -1.16 | -20.86% | 1 | 15 | 28.68% |
© 2024 Yahoo. Todos los derechos reservados.