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:
Precio de ejercicio:210.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00210000 | 2024-05-28 11:43AM EDT | 2024-06-07 | 18.27 | 22.40 | 26.70 | -5.96 | -24.60% | 3 | 92 | 81.93% |
| ADI240614C00210000 | 2024-05-22 12:14PM EDT | 2024-06-14 | 26.10 | 22.40 | 26.80 | 0.00 | - | 3 | 4 | 58.86% |
| ADI240621C00210000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 22.20 | 22.60 | 26.90 | +2.10 | +10.45% | 2,910 | 6,505 | 48.79% |
| ADI240719C00210000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 23.70 | 25.60 | 27.80 | +1.20 | +5.33% | 1 | 1,019 | 36.06% |
| ADI240816C00210000 | 2024-05-30 1:31PM EDT | 2024-08-16 | 23.90 | 27.60 | 29.10 | 0.00 | - | 20 | 40 | 33.10% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 2024-09-20 | 30.65 | 29.60 | 32.00 | 0.00 | - | 13 | 551 | 34.74% |
| ADI241220C00210000 | 2024-05-30 3:49PM EDT | 2024-12-20 | 31.38 | 35.00 | 36.10 | 0.00 | - | 1,316 | 1,685 | 32.91% |
| ADI250117C00210000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 35.95 | 36.60 | 38.40 | 0.00 | - | 5 | 1,065 | 34.45% |
| ADI250620C00210000 | 2024-05-23 1:44PM EDT | 2025-06-20 | 43.88 | 42.00 | 46.40 | 0.00 | - | 2 | 338 | 36.15% |
| ADI260116C00210000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 46.54 | 51.30 | 54.50 | -3.96 | -7.84% | 45 | 194 | 36.66% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00210000 | 2024-05-31 12:29PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.10 | +0.01 | +7.14% | 1 | 19 | 39.65% |
| ADI240614P00210000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 0.38 | 0.05 | 0.25 | +0.01 | +2.70% | 30 | 34 | 32.81% |
| ADI240621P00210000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 0.65 | 0.25 | 0.45 | +0.15 | +30.00% | 55 | 2,685 | 30.25% |
| ADI240628P00210000 | 2024-05-31 2:21PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.55 | +0.25 | +33.33% | 6 | 758 | 27.42% |
| ADI240719P00210000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 1.34 | 0.90 | 1.10 | -0.26 | -16.25% | 6 | 2,779 | 24.81% |
| ADI240816P00210000 | 2024-05-31 10:36AM EDT | 2024-08-16 | 2.55 | 1.95 | 2.30 | -0.30 | -10.53% | 196 | 650 | 25.06% |
| ADI240920P00210000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 4.12 | 3.70 | 4.00 | -0.28 | -6.36% | 5 | 406 | 25.81% |
| ADI241220P00210000 | 2024-05-28 10:18AM EDT | 2024-12-20 | 7.90 | 7.20 | 7.60 | 0.00 | - | 4 | 730 | 25.98% |
| ADI250117P00210000 | 2024-05-29 12:54PM EDT | 2025-01-17 | 9.10 | 8.00 | 8.50 | -0.20 | -2.15% | 1 | 356 | 25.86% |
| ADI250620P00210000 | 2024-05-30 3:21PM EDT | 2025-06-20 | 14.30 | 10.50 | 13.00 | 0.00 | - | 10 | 14 | 25.61% |
| ADI260116P00210000 | 2024-05-23 12:27PM EDT | 2026-01-16 | 16.80 | 15.00 | 17.50 | 0.00 | - | 50 | 70 | 24.93% |
© 2024 Yahoo. Todos los derechos reservados.