U.S. markets open in 6 hours 3 minutes
F S&P 500
5,534.50 -9.00 (-0.16%) F Dow Jones
39,484.00 -56.00 (-0.14%) F Nasdaq
19,967.25 -45.25 (-0.23%) E-mini Russell 2000 Index Futur
2,040.50 0.00 (0.00%) Petróleo
80.73 -0.17 (-0.21%) Oro
2,311.90 -1.30 (-0.06%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:230.00
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00230000 | 2024-06-26 3:51PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| ADI240705C00230000 | 2024-06-26 11:54AM EDT | 2024-07-05 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADI240712C00230000 | 2024-06-26 3:58PM EDT | 2024-07-12 | 3.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| ADI240719C00230000 | 2024-06-26 12:02PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| ADI240726C00230000 | 2024-06-26 3:25PM EDT | 2024-07-26 | 5.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADI240802C00230000 | 2024-06-26 12:21PM EDT | 2024-08-02 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI240816C00230000 | 2024-06-26 2:02PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ADI240920C00230000 | 2024-06-26 1:32PM EDT | 2024-09-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| ADI241220C00230000 | 2024-06-26 11:18AM EDT | 2024-12-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADI250117C00230000 | 2024-06-26 1:02PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADI250620C00230000 | 2024-06-26 9:58AM EDT | 2025-06-20 | 28.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADI260116C00230000 | 2024-06-20 9:36AM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00230000 | 2024-06-26 3:47PM EDT | 2024-06-28 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADI240705P00230000 | 2024-06-26 3:54PM EDT | 2024-07-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADI240712P00230000 | 2024-06-26 1:35PM EDT | 2024-07-12 | 5.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240719P00230000 | 2024-06-26 2:54PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADI240726P00230000 | 2024-06-24 10:31AM EDT | 2024-07-26 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADI240802P00230000 | 2024-06-26 2:56PM EDT | 2024-08-02 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADI240816P00230000 | 2024-06-26 10:36AM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240920P00230000 | 2024-06-26 1:20PM EDT | 2024-09-20 | 11.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI241220P00230000 | 2024-06-24 3:19PM EDT | 2024-12-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI250117P00230000 | 2024-06-20 3:03PM EDT | 2025-01-17 | 16.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI250620P00230000 | 2024-06-21 1:50PM EDT | 2025-06-20 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI260116P00230000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.