U.S. markets open in 1 hour 58 minutes
F S&P 500
5,512.00 +21.00 (+0.38%) F Dow Jones
38,883.00 +24.00 (+0.06%) F Nasdaq
20,040.25 +121.00 (+0.61%) E-mini Russell 2000 Index Futur
2,054.40 +5.10 (+0.25%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,351.70 +4.80 (+0.20%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 200.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240628C00205000 | 2024-06-17 9:40AM EDT | 205.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADI240628C00210000 | 2024-06-07 2:25PM EDT | 210.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| ADI240628C00212500 | 2024-06-18 10:48AM EDT | 212.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ADI240628C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ADI240628C00220000 | 2024-06-18 10:25AM EDT | 220.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ADI240628C00222500 | 2024-06-14 2:51PM EDT | 222.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240628C00225000 | 2024-06-17 11:32AM EDT | 225.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ADI240628C00227500 | 2024-06-17 10:26AM EDT | 227.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ADI240628C00230000 | 2024-06-18 3:53PM EDT | 230.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1,210 | 712 | 0.00% |
| ADI240628C00232500 | 2024-06-18 3:30PM EDT | 232.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 0.00% |
| ADI240628C00235000 | 2024-06-18 3:50PM EDT | 235.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 18 | 162 | 0.00% |
| ADI240628C00237500 | 2024-06-18 3:50PM EDT | 237.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 14 | 40 | 1.56% |
| ADI240628C00240000 | 2024-06-18 3:07PM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 206 | 165 | 3.13% |
| ADI240628C00242500 | 2024-06-18 1:21PM EDT | 242.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 27 | 108 | 6.25% |
| ADI240628C00245000 | 2024-06-18 3:20PM EDT | 245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 859 | 6.25% |
| ADI240628C00247500 | 2024-06-18 2:25PM EDT | 247.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| ADI240628C00250000 | 2024-06-18 10:58AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 6.25% |
| ADI240628C00252500 | 2024-06-12 10:10AM EDT | 252.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| ADI240628C00255000 | 2024-06-18 2:41PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| ADI240628C00257500 | 2024-06-14 12:43PM EDT | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| ADI240628C00265000 | 2024-06-06 11:04AM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADI240628C00270000 | 2024-05-23 12:04PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ADI240628C00285000 | 2024-06-18 9:34AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 25.00% |
| ADI240628C00290000 | 2024-06-14 12:41PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ADI240628C00295000 | 2024-06-14 12:44PM EDT | 295.00 | 0.05 | - | 0.00 | 0.00 | - | - | 69 | 25.00% |
| ADI240628C00300000 | 2024-06-14 12:42PM EDT | 300.00 | 0.05 | - | 0.00 | 0.00 | - | - | 27 | 25.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 121.09% |
| ADI240628P00175000 | 2024-06-17 10:54AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| ADI240628P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 130 | 25.00% |
| ADI240628P00185000 | 2024-06-18 10:16AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 25.00% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ADI240628P00195000 | 2024-06-18 10:07AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| ADI240628P00200000 | 2024-06-18 12:11PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| ADI240628P00205000 | 2024-06-18 10:48AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| ADI240628P00210000 | 2024-06-18 9:43AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 12.50% |
| ADI240628P00212500 | 2024-06-14 3:51PM EDT | 212.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| ADI240628P00215000 | 2024-06-17 9:58AM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| ADI240628P00217500 | 2024-06-17 10:24AM EDT | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| ADI240628P00220000 | 2024-06-18 2:09PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| ADI240628P00222500 | 2024-06-18 10:45AM EDT | 222.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 6.25% |
| ADI240628P00225000 | 2024-06-18 3:25PM EDT | 225.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 6.25% |
| ADI240628P00227500 | 2024-06-18 11:38AM EDT | 227.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 6.25% |
| ADI240628P00230000 | 2024-06-18 1:13PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| ADI240628P00232500 | 2024-06-18 2:38PM EDT | 232.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 1.56% |
| ADI240628P00235000 | 2024-06-18 3:19PM EDT | 235.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.39% |
| ADI240628P00237500 | 2024-06-18 1:42PM EDT | 237.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ADI240628P00240000 | 2024-06-18 10:14AM EDT | 240.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADI240628P00245000 | 2024-06-12 9:42AM EDT | 245.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.