U.S. markets closed
F S&P 500
5,349.00 +3.75 (+0.07%) F Dow Jones
40,030.00 +24.00 (+0.06%) F Nasdaq
18,822.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,109.80 +2.70 (+0.13%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.90 +1.00 (+0.04%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-05-21 3:15PM EDT | 70.00 | 146.88 | 145.00 | 148.80 | +2.42 | +1.68% | 1 | 3 | 61.82% |
| ADI250117C00075000 | 2023-07-11 3:31PM EDT | 75.00 | 117.20 | 109.70 | 112.70 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00090000 | 2023-06-14 12:58PM EDT | 90.00 | 106.50 | 103.70 | 106.40 | 0.00 | - | 1 | 6 | 0.00% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 110.30 | 115.50 | 119.80 | 0.00 | - | 5 | 10 | 54.08% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2023-11-03 3:12PM EDT | 115.00 | 59.70 | 70.90 | 73.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250117C00120000 | 2023-11-03 10:12AM EDT | 120.00 | 55.90 | 66.20 | 69.80 | 0.00 | - | 2 | 3 | 0.00% |
| ADI250117C00130000 | 2023-08-14 10:01AM EDT | 130.00 | 64.47 | 56.20 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-02-21 3:03PM EDT | 140.00 | 59.30 | 58.50 | 60.30 | 0.00 | - | 3 | 28 | 0.00% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250117C00160000 | 2024-05-16 11:06AM EDT | 160.00 | 60.20 | 59.70 | 62.50 | 0.00 | - | 1 | 39 | 40.45% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 170.00 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADI250117C00175000 | 2024-05-17 2:46PM EDT | 175.00 | 46.20 | 47.50 | 50.30 | 0.00 | - | 99 | 313 | 37.98% |
| ADI250117C00180000 | 2024-05-15 12:27PM EDT | 180.00 | 42.82 | 42.70 | 46.30 | 0.00 | - | 3 | 245 | 36.92% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 185.00 | 29.62 | 40.20 | 42.90 | 0.00 | - | 9 | 87 | 36.77% |
| ADI250117C00190000 | 2024-05-21 2:02PM EDT | 190.00 | 37.06 | 36.60 | 38.60 | -0.81 | -2.14% | 60 | 426 | 34.82% |
| ADI250117C00195000 | 2024-05-21 2:43PM EDT | 195.00 | 32.30 | 31.50 | 35.00 | +0.15 | +0.47% | 1 | 348 | 33.92% |
| ADI250117C00200000 | 2024-05-20 3:58PM EDT | 200.00 | 31.10 | 28.20 | 31.90 | 0.00 | - | 51 | 1,541 | 33.59% |
| ADI250117C00210000 | 2024-05-21 12:34PM EDT | 210.00 | 24.50 | 22.40 | 25.90 | +1.20 | +5.15% | 8 | 1,065 | 32.51% |
| ADI250117C00220000 | 2024-05-21 11:21AM EDT | 220.00 | 19.11 | 18.40 | 20.00 | -0.49 | -2.50% | 1 | 765 | 30.65% |
| ADI250117C00230000 | 2024-05-20 11:01AM EDT | 230.00 | 15.20 | 14.40 | 15.00 | 0.00 | - | 10 | 1,707 | 29.09% |
| ADI250117C00240000 | 2024-05-21 11:46AM EDT | 240.00 | 10.90 | 10.80 | 11.40 | -0.80 | -6.84% | 162 | 343 | 28.52% |
| ADI250117C00250000 | 2024-05-21 12:45PM EDT | 250.00 | 8.13 | 7.60 | 8.50 | +0.43 | +5.58% | 1 | 191 | 28.03% |
| ADI250117C00260000 | 2024-05-15 10:56AM EDT | 260.00 | 5.30 | 5.60 | 6.30 | 0.00 | - | 40 | 151 | 27.73% |
| ADI250117C00270000 | 2024-05-20 12:21PM EDT | 270.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 3 | 204 | 27.47% |
| ADI250117C00280000 | 2024-05-02 10:24AM EDT | 280.00 | 1.20 | 2.60 | 3.30 | 0.00 | - | 5 | 87 | 27.21% |
| ADI250117C00290000 | 2024-05-14 11:21AM EDT | 290.00 | 1.85 | 1.70 | 2.50 | 0.00 | - | 1 | 271 | 27.46% |
| ADI250117C00300000 | 2024-05-09 10:31AM EDT | 300.00 | 0.80 | 1.10 | 1.85 | 0.00 | - | 1 | 92 | 27.56% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 61.62% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 58.06% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 62.70% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 51.61% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 52.54% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 58.52% |
| ADI250117P00100000 | 2024-04-19 11:41AM EDT | 100.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | 10 | 90 | 50.05% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 50.51% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 45.07% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 500 | 552 | 49.21% |
| ADI250117P00120000 | 2024-05-06 1:05PM EDT | 120.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 1 | 11 | 36.33% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.20 | 0.45 | 0.00 | - | 10 | 69 | 34.74% |
| ADI250117P00130000 | 2024-05-09 3:23PM EDT | 130.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 3 | 138 | 33.69% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.40 | 0.70 | 0.00 | - | 10 | 98 | 32.90% |
| ADI250117P00140000 | 2024-05-15 1:23PM EDT | 140.00 | 0.78 | 0.00 | 1.05 | 0.00 | - | 1 | 607 | 33.28% |
| ADI250117P00145000 | 2024-05-20 12:56PM EDT | 145.00 | 0.90 | 0.75 | 1.25 | 0.00 | - | 8 | 126 | 32.22% |
| ADI250117P00150000 | 2024-05-20 1:37PM EDT | 150.00 | 1.15 | 1.00 | 1.55 | 0.00 | - | 3 | 218 | 31.49% |
| ADI250117P00155000 | 2024-05-20 10:09AM EDT | 155.00 | 1.51 | 1.10 | 1.85 | 0.00 | - | 2 | 266 | 30.53% |
| ADI250117P00160000 | 2024-05-21 3:47PM EDT | 160.00 | 1.85 | 1.80 | 1.90 | -0.02 | -1.07% | 50 | 545 | 28.43% |
| ADI250117P00165000 | 2024-05-21 12:34PM EDT | 165.00 | 2.30 | 2.05 | 2.75 | -0.25 | -9.80% | 13 | 404 | 29.09% |
| ADI250117P00170000 | 2024-05-21 2:12PM EDT | 170.00 | 2.95 | 2.85 | 3.40 | -0.25 | -7.81% | 60 | 513 | 28.59% |
| ADI250117P00175000 | 2024-05-21 2:38PM EDT | 175.00 | 3.70 | 3.60 | 4.40 | +0.10 | +2.78% | 10 | 900 | 28.67% |
| ADI250117P00180000 | 2024-05-20 11:14AM EDT | 180.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 7 | 507 | 27.47% |
| ADI250117P00185000 | 2024-05-20 10:55AM EDT | 185.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 7 | 895 | 26.91% |
| ADI250117P00190000 | 2024-05-21 3:32PM EDT | 190.00 | 6.80 | 6.20 | 7.30 | 0.00 | - | 3 | 327 | 26.63% |
| ADI250117P00195000 | 2024-05-20 11:59AM EDT | 195.00 | 8.00 | 7.60 | 8.70 | 0.00 | - | 6 | 759 | 26.20% |
| ADI250117P00200000 | 2024-05-21 1:22PM EDT | 200.00 | 9.70 | 9.50 | 10.20 | +0.10 | +1.04% | 129 | 792 | 25.62% |
| ADI250117P00210000 | 2024-05-21 11:37AM EDT | 210.00 | 13.30 | 12.80 | 14.00 | +0.40 | +3.10% | 13 | 208 | 24.81% |
| ADI250117P00220000 | 2024-05-20 1:27PM EDT | 220.00 | 17.60 | 17.60 | 18.30 | 0.00 | - | 8 | 30 | 23.45% |
| ADI250117P00230000 | 2024-05-15 2:49PM EDT | 230.00 | 24.60 | 22.40 | 24.50 | 0.00 | - | 6 | 9 | 23.53% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 240.00 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 48.48% |
| ADI250117P00250000 | 2024-03-20 3:21PM EDT | 250.00 | 56.29 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 64.22% |
© 2024 Yahoo. Todos los derechos reservados.