U.S. markets open in 3 minutes
F S&P 500
5,326.25 -5.50 (-0.10%) F Dow Jones
39,954.00 +10.00 (+0.03%) F Nasdaq
18,705.75 -57.25 (-0.31%) E-mini Russell 2000 Index Futur
2,098.50 -11.40 (-0.54%) Petróleo
78.60 -1.20 (-1.50%) Oro
2,431.60 -6.90 (-0.28%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250620C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 180.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 190.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 200.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 210.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 338 | 0.00% |
| ADI250620C00220000 | 2024-05-20 2:09PM EDT | 220.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.39% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 230.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 1.56% |
| ADI250620C00240000 | 2024-05-16 1:45PM EDT | 240.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| ADI250620C00250000 | 2024-05-17 11:47AM EDT | 250.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 3.13% |
| ADI250620C00260000 | 2024-05-07 12:46PM EDT | 260.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| ADI250620C00270000 | 2024-05-20 12:28PM EDT | 270.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 3.13% |
| ADI250620C00280000 | 2024-05-15 1:58PM EDT | 280.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADI250620C00290000 | 2024-05-20 12:24PM EDT | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| ADI250620C00300000 | 2024-05-14 10:10AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 50.75% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 45.29% |
| ADI250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 135.00 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 37.04% |
| ADI250620P00140000 | 2024-05-15 3:49PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADI250620P00145000 | 2024-05-15 10:06AM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ADI250620P00150000 | 2024-05-16 9:37AM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| ADI250620P00155000 | 2024-05-20 2:23PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 6.25% |
| ADI250620P00170000 | 2024-05-20 1:11PM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| ADI250620P00175000 | 2024-05-20 1:13PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| ADI250620P00180000 | 2024-05-20 12:28PM EDT | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 50 | 127 | 3.13% |
| ADI250620P00185000 | 2024-05-20 1:11PM EDT | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 3.13% |
| ADI250620P00190000 | 2024-05-20 1:14PM EDT | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 3.13% |
| ADI250620P00195000 | 2024-05-10 2:35PM EDT | 195.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 3.13% |
| ADI250620P00200000 | 2024-05-20 1:32PM EDT | 200.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 1.56% |
| ADI250620P00220000 | 2024-05-16 2:06PM EDT | 220.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| ADI250620P00230000 | 2024-05-16 3:07PM EDT | 230.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.