Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:29AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426C00180000 | 2024-04-19 3:55PM EDT | 180.00 | 5.90 | 7.90 | 9.30 | 0.00 | - | 2 | 6 | 30.76% |
| ADI240426C00182500 | 2024-04-22 3:32PM EDT | 182.50 | 6.40 | 6.70 | 7.90 | 0.00 | - | 1 | 7 | 47.19% |
| ADI240426C00185000 | 2024-04-22 12:06PM EDT | 185.00 | 3.60 | 4.90 | 5.20 | 0.00 | - | 16 | 42 | 33.64% |
| ADI240426C00187500 | 2024-04-23 9:40AM EDT | 187.50 | 3.69 | 3.20 | 3.50 | +0.79 | +27.24% | 16 | 222 | 33.03% |
| ADI240426C00190000 | 2024-04-23 10:09AM EDT | 190.00 | 2.15 | 2.10 | 2.25 | +0.10 | +4.88% | 29 | 143 | 33.57% |
| ADI240426C00192500 | 2024-04-23 9:55AM EDT | 192.50 | 1.50 | 1.20 | 1.35 | +0.30 | +25.00% | 10 | 180 | 33.94% |
| ADI240426C00195000 | 2024-04-22 2:38PM EDT | 195.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 121 | 498 | 33.25% |
| ADI240426C00197500 | 2024-04-23 9:50AM EDT | 197.50 | 0.45 | 0.30 | 0.40 | +0.20 | +80.00% | 1 | 113 | 34.67% |
| ADI240426C00200000 | 2024-04-23 9:58AM EDT | 200.00 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 2 | 447 | 35.06% |
| ADI240426C00202500 | 2024-04-22 1:44PM EDT | 202.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 57 | 38.67% |
| ADI240426C00205000 | 2024-04-22 12:10PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 818 | 942 | 41.02% |
| ADI240426C00207500 | 2024-04-19 11:00AM EDT | 207.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 46.09% |
| ADI240426C00210000 | 2024-04-18 10:54AM EDT | 210.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 641 | 60.06% |
| ADI240426C00215000 | 2024-04-17 9:57AM EDT | 215.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 70.61% |
| ADI240426C00220000 | 2024-04-17 3:47PM EDT | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 144 | 101.32% |
| ADI240426C00225000 | 2024-04-09 3:54PM EDT | 225.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 97.07% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240426P00130000 | 2024-04-19 1:21PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 133.59% |
| ADI240426P00140000 | 2024-04-17 11:18AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 196.97% |
| ADI240426P00160000 | 2024-04-19 3:16PM EDT | 160.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 90.14% |
| ADI240426P00165000 | 2024-04-17 11:18AM EDT | 165.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 76.17% |
| ADI240426P00167500 | 2024-04-22 9:33AM EDT | 167.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 69.24% |
| ADI240426P00170000 | 2024-04-22 12:04PM EDT | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 30 | 52.73% |
| ADI240426P00172500 | 2024-04-22 11:18AM EDT | 172.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 46.48% |
| ADI240426P00175000 | 2024-04-23 10:07AM EDT | 175.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 1 | 633 | 43.56% |
| ADI240426P00177500 | 2024-04-22 3:50PM EDT | 177.50 | 0.24 | 0.20 | 0.25 | -0.21 | -46.67% | 10 | 48 | 41.31% |
| ADI240426P00180000 | 2024-04-22 3:51PM EDT | 180.00 | 0.43 | 0.40 | 0.50 | -0.41 | -48.81% | 10 | 308 | 41.31% |
| ADI240426P00182500 | 2024-04-22 2:50PM EDT | 182.50 | 1.02 | 0.70 | 0.85 | 0.00 | - | 10 | 93 | 39.99% |
| ADI240426P00185000 | 2024-04-23 10:07AM EDT | 185.00 | 1.40 | 1.30 | 1.45 | -0.58 | -29.29% | 15 | 402 | 39.55% |
| ADI240426P00187500 | 2024-04-22 2:57PM EDT | 187.50 | 2.65 | 2.20 | 2.35 | 0.00 | - | 16 | 139 | 39.43% |
| ADI240426P00190000 | 2024-04-22 3:55PM EDT | 190.00 | 5.20 | 3.50 | 3.60 | 0.00 | - | 5 | 1,031 | 39.82% |
| ADI240426P00192500 | 2024-04-19 1:22PM EDT | 192.50 | 7.70 | 5.00 | 5.40 | 0.00 | - | 11 | 130 | 43.48% |
| ADI240426P00195000 | 2024-04-19 10:56AM EDT | 195.00 | 8.16 | 6.80 | 7.20 | 0.00 | - | 1 | 56 | 43.90% |
| ADI240426P00197500 | 2024-04-19 1:22PM EDT | 197.50 | 11.98 | 7.70 | 9.70 | 0.00 | - | 2 | 2 | 53.08% |
| ADI240426P00200000 | 2024-04-17 2:50PM EDT | 200.00 | 10.31 | 11.20 | 12.30 | 0.00 | - | 4 | 42 | 53.03% |
| ADI240426P00202500 | 2024-04-19 1:22PM EDT | 202.50 | 16.66 | 13.10 | 14.90 | 0.00 | - | 1 | 0 | 54.74% |
| ADI240426P00205000 | 2024-04-15 10:40AM EDT | 205.00 | 12.80 | 15.00 | 18.20 | 0.00 | - | 1 | 0 | 64.06% |
| ADI240426P00210000 | 2024-04-09 3:55PM EDT | 210.00 | 8.80 | 20.00 | 23.30 | 0.00 | - | - | 0 | 78.52% |
© 2024 Yahoo. Todos los derechos reservados.