U.S. markets open in 1 hour 23 minutes
F S&P 500
5,510.75 +19.75 (+0.36%) F Dow Jones
38,883.00 +24.00 (+0.06%) F Nasdaq
20,025.75 +106.50 (+0.53%) E-mini Russell 2000 Index Futur
2,051.70 +2.40 (+0.12%) Petróleo
81.71 +0.14 (+0.17%) Oro
2,353.30 +6.40 (+0.27%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00180000 | 2024-05-24 3:00PM EDT | 180.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI240816C00185000 | 2024-05-22 2:42PM EDT | 185.00 | 52.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240816C00190000 | 2024-05-22 10:10AM EDT | 190.00 | 42.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADI240816C00195000 | 2024-05-29 2:57PM EDT | 195.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ADI240816C00200000 | 2024-06-14 11:57AM EDT | 200.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ADI240816C00210000 | 2024-06-17 12:22PM EDT | 210.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| ADI240816C00220000 | 2024-06-18 1:49PM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| ADI240816C00230000 | 2024-06-18 3:26PM EDT | 230.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 36 | 233 | 0.00% |
| ADI240816C00240000 | 2024-06-18 3:09PM EDT | 240.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 28 | 398 | 1.56% |
| ADI240816C00250000 | 2024-06-18 3:26PM EDT | 250.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 37 | 425 | 3.13% |
| ADI240816C00260000 | 2024-06-18 3:27PM EDT | 260.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 76 | 430 | 6.25% |
| ADI240816C00270000 | 2024-06-10 12:04PM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| ADI240816C00280000 | 2024-06-14 10:20AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 225 | 300 | 12.50% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816P00165000 | 2024-05-29 1:33PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ADI240816P00170000 | 2024-06-17 3:18PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ADI240816P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADI240816P00190000 | 2024-05-21 10:33AM EDT | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADI240816P00195000 | 2024-05-30 9:31AM EDT | 195.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADI240816P00200000 | 2024-06-17 3:18PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| ADI240816P00210000 | 2024-06-18 1:50PM EDT | 210.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 33 | 886 | 6.25% |
| ADI240816P00220000 | 2024-06-18 1:50PM EDT | 220.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 20 | 587 | 3.13% |
| ADI240816P00230000 | 2024-06-18 3:58PM EDT | 230.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 564 | 1.56% |
| ADI240816P00240000 | 2024-06-18 3:03PM EDT | 240.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 19 | 378 | 0.00% |
| ADI240816P00250000 | 2024-06-06 3:06PM EDT | 250.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.