U.S. markets open in 3 hours 38 minutes
F S&P 500
5,329.25 -2.50 (-0.05%) F Dow Jones
39,928.00 -16.00 (-0.04%) F Nasdaq
18,729.75 -33.25 (-0.18%) E-mini Russell 2000 Index Futur
2,105.30 -4.60 (-0.22%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,417.00 -21.50 (-0.88%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116C00080000 | 2023-12-08 1:44PM EDT | 80.00 | 107.90 | 106.30 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00090000 | 2024-04-11 12:01PM EDT | 90.00 | 108.37 | 117.50 | 122.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 100.00 | 100.00 | 104.60 | 109.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADI260116C00110000 | 2024-01-19 12:48PM EDT | 110.00 | 88.65 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00120000 | 2023-11-13 10:35AM EDT | 120.00 | 63.14 | 77.40 | 80.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00125000 | 2024-04-22 10:00AM EDT | 125.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI260116C00135000 | 2023-11-10 11:03AM EDT | 135.00 | 51.85 | 61.80 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 140.00 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 145.00 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 150.00 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 0.00% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 155.00 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 160.00 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 0.00% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 165.00 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 12.31% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 170.00 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
| ADI260116C00175000 | 2024-05-20 1:45PM EDT | 175.00 | 60.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00180000 | 2024-05-14 10:19AM EDT | 180.00 | 52.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 185.00 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 14.22% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 190.00 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 20.73% |
| ADI260116C00195000 | 2024-05-20 9:33AM EDT | 195.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI260116C00200000 | 2024-05-17 2:46PM EDT | 200.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ADI260116C00210000 | 2024-05-20 11:05AM EDT | 210.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI260116C00220000 | 2024-05-20 2:02PM EDT | 220.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| ADI260116C00230000 | 2024-05-20 10:43AM EDT | 230.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI260116C00240000 | 2024-05-15 9:37AM EDT | 240.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI260116C00250000 | 2024-05-14 9:34AM EDT | 250.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADI260116C00260000 | 2024-05-08 11:31AM EDT | 260.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADI260116C00270000 | 2024-04-17 11:34AM EDT | 270.00 | 9.20 | 13.70 | 15.70 | 0.00 | - | 8 | 36 | 29.03% |
| ADI260116C00280000 | 2024-05-09 2:56PM EDT | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI260116C00290000 | 2024-05-02 1:48PM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI260116C00300000 | 2024-05-16 11:32AM EDT | 300.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI260116C00310000 | 2024-05-15 3:33PM EDT | 310.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116P00080000 | 2024-05-06 11:35AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI260116P00085000 | 2023-11-30 10:30AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 58.58% |
| ADI260116P00090000 | 2024-05-03 9:46AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI260116P00095000 | 2024-04-12 10:47AM EDT | 95.00 | 1.35 | 0.35 | 1.55 | 0.00 | - | 1 | 5 | 39.48% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 100.00 | 1.65 | 0.45 | 2.15 | 0.00 | - | 1 | 3 | 40.06% |
| ADI260116P00105000 | 2024-04-12 10:15AM EDT | 105.00 | 2.05 | 0.60 | 2.65 | 0.00 | - | 1 | 1 | 39.78% |
| ADI260116P00110000 | 2024-04-12 1:59PM EDT | 110.00 | 2.60 | 0.75 | 2.50 | 0.00 | - | 1 | 4 | 37.07% |
| ADI260116P00115000 | 2024-05-06 11:35AM EDT | 115.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI260116P00120000 | 2024-05-13 1:10PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI260116P00125000 | 2024-02-26 4:50PM EDT | 125.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 42 | 47 | 36.58% |
| ADI260116P00130000 | 2024-02-26 2:55PM EDT | 130.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 21 | 31 | 36.31% |
| ADI260116P00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 140.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 36.73% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI260116P00150000 | 2024-04-25 12:10PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADI260116P00155000 | 2024-04-05 2:38PM EDT | 155.00 | 10.30 | 8.50 | 9.10 | 0.00 | - | 8 | 10 | 32.68% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI260116P00170000 | 2024-05-20 12:15PM EDT | 170.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI260116P00180000 | 2024-05-20 12:00PM EDT | 180.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI260116P00185000 | 2024-05-20 11:13AM EDT | 185.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADI260116P00195000 | 2024-05-20 12:15PM EDT | 195.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI260116P00200000 | 2024-05-13 12:12PM EDT | 200.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 210.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 220.00 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 30.66% |
| ADI260116P00230000 | 2024-05-16 3:24PM EDT | 230.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.