U.S. markets open in 7 hours 8 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,008.25 +36.00 (+0.18%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,322.20 -8.60 (-0.37%)
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 comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240726C00220000 | 2024-06-20 10:54AM EDT | 220.00 | 15.25 | 13.60 | 14.10 | 0.00 | - | - | 1 | 30.08% |
| ADI240726C00225000 | 2024-06-25 3:57PM EDT | 225.00 | 10.03 | 10.20 | 11.40 | 0.00 | - | 31 | 4 | 31.98% |
| ADI240726C00230000 | 2024-06-21 10:44AM EDT | 230.00 | 8.00 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 28.14% |
| ADI240726C00235000 | 2024-06-24 9:30AM EDT | 235.00 | 5.60 | 4.90 | 5.30 | 0.00 | - | 1 | 10 | 27.35% |
| ADI240726C00240000 | 2024-06-21 1:53PM EDT | 240.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 3 | 11 | 26.44% |
| ADI240726C00245000 | 2024-06-25 1:00PM EDT | 245.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 2 | 606 | 25.70% |
| ADI240726C00250000 | 2024-06-25 12:25PM EDT | 250.00 | 1.15 | 1.15 | 3.40 | 0.00 | - | 6 | 9 | 37.31% |
| ADI240726C00255000 | 2024-06-25 3:55PM EDT | 255.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 29 | 8 | 25.88% |
| ADI240726C00260000 | 2024-06-25 12:21PM EDT | 260.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 5 | 1 | 26.22% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240726P00200000 | 2024-06-14 9:30AM EDT | 200.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 1 | 40.26% |
| ADI240726P00205000 | 2024-06-21 1:23PM EDT | 205.00 | 0.68 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 27.88% |
| ADI240726P00210000 | 2024-06-25 12:53PM EDT | 210.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 3 | 43 | 26.03% |
| ADI240726P00215000 | 2024-06-24 2:30PM EDT | 215.00 | 1.57 | 1.35 | 1.50 | 0.00 | - | 2 | 9 | 25.04% |
| ADI240726P00220000 | 2024-06-25 2:54PM EDT | 220.00 | 2.35 | 2.25 | 3.40 | 0.00 | - | 3 | 61 | 28.50% |
| ADI240726P00225000 | 2024-06-18 12:37PM EDT | 225.00 | 3.07 | 3.60 | 3.90 | 0.00 | - | 2 | 3 | 23.46% |
| ADI240726P00230000 | 2024-06-24 10:31AM EDT | 230.00 | 5.80 | 5.60 | 7.30 | 0.00 | - | 14 | 15 | 27.92% |
| ADI240726P00235000 | 2024-06-24 10:18AM EDT | 235.00 | 8.40 | 8.30 | 9.80 | 0.00 | - | 3 | 8 | 26.75% |
© 2024 Yahoo. Todos los derechos reservados.