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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 140.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI240920C00145000 | 2024-02-21 3:53PM EDT | 145.00 | 50.80 | 50.40 | 53.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 155.00 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 160.00 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI240920C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 49.74 | 49.60 | 53.40 | 0.00 | - | 21 | 23 | 45.29% |
| ADI240920C00170000 | 2024-05-17 11:04AM EDT | 170.00 | 47.10 | 46.10 | 47.30 | +0.30 | +0.64% | 2 | 46 | 37.60% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 175.00 | 31.44 | 41.90 | 42.90 | 0.00 | - | 9 | 427 | 36.35% |
| ADI240920C00180000 | 2024-05-14 1:11PM EDT | 180.00 | 35.63 | 36.70 | 39.10 | 0.00 | - | 141 | 100 | 36.65% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 185.00 | 26.44 | 32.20 | 35.30 | 0.00 | - | 5 | 51 | 36.33% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 190.00 | 23.82 | 28.20 | 31.30 | 0.00 | - | 222 | 313 | 35.03% |
| ADI240920C00195000 | 2024-05-15 11:55AM EDT | 195.00 | 25.30 | 24.20 | 27.40 | 0.00 | - | 325 | 359 | 33.64% |
| ADI240920C00200000 | 2024-05-16 11:55AM EDT | 200.00 | 23.25 | 21.80 | 23.20 | 0.00 | - | 1 | 454 | 31.22% |
| ADI240920C00210000 | 2024-05-17 9:55AM EDT | 210.00 | 16.59 | 15.40 | 16.00 | +0.19 | +1.16% | 1 | 570 | 27.92% |
| ADI240920C00220000 | 2024-05-17 3:14PM EDT | 220.00 | 10.95 | 10.50 | 10.90 | -0.45 | -3.95% | 36 | 364 | 26.87% |
| ADI240920C00230000 | 2024-05-17 3:15PM EDT | 230.00 | 7.10 | 6.80 | 7.10 | -0.37 | -4.95% | 66 | 414 | 26.17% |
| ADI240920C00240000 | 2024-05-17 2:55PM EDT | 240.00 | 4.11 | 4.10 | 4.40 | -0.34 | -7.64% | 18 | 436 | 25.62% |
| ADI240920C00250000 | 2024-05-17 10:39AM EDT | 250.00 | 2.75 | 2.40 | 2.65 | -0.07 | -2.48% | 14 | 353 | 25.35% |
| ADI240920C00260000 | 2024-04-12 10:05AM EDT | 260.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 25 | 57 | 23.13% |
| ADI240920C00270000 | 2024-05-08 2:06PM EDT | 270.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 3 | 62 | 24.94% |
| ADI240920C00280000 | 2024-03-14 11:41AM EDT | 280.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 24.73% |
| ADI240920C00290000 | 2024-02-12 12:01PM EDT | 290.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | - | 4 | 29.14% |
| ADI240920C00300000 | 2024-02-09 1:49PM EDT | 300.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 7 | 32.91% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240920P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | - | 1 | 50.68% |
| ADI240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 62.67% |
| ADI240920P00120000 | 2024-04-12 12:33PM EDT | 120.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 59.20% |
| ADI240920P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 55.08% |
| ADI240920P00130000 | 2024-02-27 3:12PM EDT | 130.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 96 | 96 | 44.97% |
| ADI240920P00135000 | 2024-04-30 12:49PM EDT | 135.00 | 0.38 | 0.05 | 1.40 | 0.00 | - | 2 | 11 | 51.37% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 140.00 | 0.86 | 0.10 | 0.25 | 0.00 | - | 45 | 60 | 34.96% |
| ADI240920P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 1 | 55 | 33.33% |
| ADI240920P00150000 | 2024-05-09 10:31AM EDT | 150.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 5 | 75 | 32.30% |
| ADI240920P00155000 | 2024-05-17 11:47AM EDT | 155.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 4 | 445 | 30.35% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 160.00 | 0.74 | 0.45 | 0.65 | 0.00 | - | 1 | 38 | 29.83% |
| ADI240920P00165000 | 2024-05-13 3:04PM EDT | 165.00 | 1.20 | 0.65 | 0.85 | 0.00 | - | 1 | 65 | 28.80% |
| ADI240920P00170000 | 2024-05-17 3:29PM EDT | 170.00 | 1.00 | 1.00 | 1.20 | -0.05 | -4.76% | 11 | 106 | 28.33% |
| ADI240920P00175000 | 2024-05-15 3:37PM EDT | 175.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 95 | 27.33% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 180.00 | 4.90 | 1.90 | 2.10 | 0.00 | - | 1 | 64 | 26.76% |
| ADI240920P00185000 | 2024-05-17 3:20PM EDT | 185.00 | 2.65 | 2.60 | 2.80 | -0.35 | -11.67% | 1 | 212 | 26.18% |
| ADI240920P00190000 | 2024-05-15 3:50PM EDT | 190.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 15 | 446 | 25.65% |
| ADI240920P00195000 | 2024-05-15 3:50PM EDT | 195.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 16 | 409 | 25.09% |
| ADI240920P00200000 | 2024-05-17 12:22PM EDT | 200.00 | 6.10 | 5.90 | 6.20 | -0.50 | -7.58% | 22 | 778 | 24.65% |
| ADI240920P00210000 | 2024-05-17 12:36PM EDT | 210.00 | 9.50 | 9.50 | 9.80 | +0.10 | +1.06% | 55 | 249 | 23.62% |
| ADI240920P00220000 | 2024-05-17 12:39PM EDT | 220.00 | 14.40 | 14.30 | 14.70 | -0.10 | -0.69% | 7 | 21 | 22.63% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 230.00 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 56.20% |
| ADI240920P00270000 | 2024-02-13 11:07AM EDT | 270.00 | 84.19 | 73.70 | 77.70 | 0.00 | - | 1 | 0 | 74.88% |
© 2024 Yahoo. Todos los derechos reservados.