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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220C00135000 | 2024-03-11 11:11AM EDT | 135.00 | 67.70 | 65.30 | 68.70 | 0.00 | - | 3 | 3 | 0.00% |
| ADI241220C00145000 | 2024-04-24 12:55PM EDT | 145.00 | 56.00 | 70.70 | 74.40 | 0.00 | - | - | 18 | 49.48% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 155.00 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 160.00 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 165.00 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 175.00 | 24.70 | 45.30 | 46.20 | 0.00 | - | 1 | 5 | 35.58% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 180.00 | 34.80 | 41.10 | 42.50 | 0.00 | - | 1 | 115 | 35.25% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 185.00 | 20.40 | 37.40 | 38.30 | 0.00 | - | 25 | 26 | 33.66% |
| ADI241220C00190000 | 2024-05-17 1:42PM EDT | 190.00 | 33.85 | 33.80 | 35.50 | +2.90 | +9.37% | 1 | 14 | 34.46% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 195.00 | 19.50 | 30.30 | 32.70 | 0.00 | - | 13 | 68 | 34.84% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 200.00 | 21.30 | 27.10 | 27.70 | 0.00 | - | 13 | 203 | 31.28% |
| ADI241220C00210000 | 2024-05-16 1:48PM EDT | 210.00 | 21.93 | 21.10 | 21.70 | 0.00 | - | 5 | 492 | 30.10% |
| ADI241220C00220000 | 2024-05-15 11:57AM EDT | 220.00 | 16.10 | 16.10 | 16.60 | 0.00 | - | 326 | 405 | 29.14% |
| ADI241220C00230000 | 2024-05-17 11:00AM EDT | 230.00 | 12.20 | 12.00 | 12.40 | -0.20 | -1.61% | 25 | 125 | 28.36% |
| ADI241220C00240000 | 2024-05-17 3:54PM EDT | 240.00 | 9.09 | 8.70 | 9.10 | -0.31 | -3.30% | 28 | 402 | 27.80% |
| ADI241220C00250000 | 2024-05-17 3:28PM EDT | 250.00 | 6.70 | 6.20 | 6.50 | 0.00 | - | 1 | 24 | 27.27% |
| ADI241220C00260000 | 2024-05-17 3:54PM EDT | 260.00 | 4.54 | 4.30 | 4.60 | -0.20 | -4.22% | 10 | 20 | 26.95% |
| ADI241220C00270000 | 2024-05-17 3:26PM EDT | 270.00 | 3.15 | 2.95 | 3.20 | +0.05 | +1.61% | 3 | 29 | 26.68% |
| ADI241220C00280000 | 2024-05-07 2:23PM EDT | 280.00 | 1.52 | 1.95 | 2.15 | 0.00 | - | 1 | 2 | 26.33% |
| ADI241220C00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.50 | 1.30 | 1.60 | 0.00 | - | 20 | 152 | 26.75% |
| ADI241220C00300000 | 2024-05-16 9:35AM EDT | 300.00 | 1.01 | 0.85 | 1.00 | 0.00 | - | 1 | 2,103 | 26.18% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI241220P00100000 | 2024-04-12 11:30AM EDT | 100.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 57.32% |
| ADI241220P00110000 | 2024-02-22 11:56AM EDT | 110.00 | 0.73 | 0.35 | 0.60 | 0.00 | - | 1 | 2 | 45.61% |
| ADI241220P00115000 | 2024-02-13 12:16PM EDT | 115.00 | 1.28 | 0.45 | 0.85 | 0.00 | - | - | 1 | 45.65% |
| ADI241220P00120000 | 2024-03-12 10:44AM EDT | 120.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 42.43% |
| ADI241220P00125000 | 2024-05-15 3:38PM EDT | 125.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 2 | 1 | 35.30% |
| ADI241220P00130000 | 2024-05-10 10:28AM EDT | 130.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 5 | 8 | 33.67% |
| ADI241220P00135000 | 2024-05-13 11:51AM EDT | 135.00 | 0.66 | 0.35 | 0.60 | 0.00 | - | 1 | 4 | 33.06% |
| ADI241220P00140000 | 2024-05-14 9:56AM EDT | 140.00 | 0.82 | 0.45 | 0.70 | 0.00 | - | 1 | 25 | 31.69% |
| ADI241220P00145000 | 2024-05-15 3:44PM EDT | 145.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 66 | 16 | 30.96% |
| ADI241220P00150000 | 2024-05-15 1:58PM EDT | 150.00 | 1.06 | 0.85 | 1.15 | 0.00 | - | 65 | 11 | 30.25% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 155.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 35.87% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 160.00 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 31.63% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 165.00 | 4.02 | 2.10 | 2.30 | 0.00 | - | 1 | 57 | 28.22% |
| ADI241220P00170000 | 2024-05-17 3:36PM EDT | 170.00 | 2.70 | 2.70 | 2.90 | -0.10 | -3.57% | 3 | 169 | 27.70% |
| ADI241220P00175000 | 2024-05-16 3:26PM EDT | 175.00 | 3.60 | 3.40 | 3.70 | +0.10 | +2.86% | 2 | 57 | 27.40% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 180.00 | 9.00 | 5.80 | 6.50 | 0.00 | - | 16 | 444 | 31.24% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 185.00 | 12.10 | 7.10 | 7.80 | 0.00 | - | 3 | 43 | 30.90% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 190.00 | 15.95 | 6.40 | 6.80 | 0.00 | - | 8 | 36 | 25.90% |
| ADI241220P00195000 | 2024-05-09 1:15PM EDT | 195.00 | 11.20 | 7.60 | 8.20 | 0.00 | - | 20 | 584 | 25.43% |
| ADI241220P00200000 | 2024-05-17 10:29AM EDT | 200.00 | 9.40 | 9.40 | 9.70 | -0.40 | -4.08% | 36 | 313 | 24.78% |
| ADI241220P00210000 | 2024-05-17 9:33AM EDT | 210.00 | 13.30 | 13.20 | 13.70 | +0.09 | +0.68% | 1 | 726 | 24.05% |
© 2024 Yahoo. Todos los derechos reservados.