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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00240000 | 2024-05-30 1:19PM EDT | 2024-06-07 | 0.35 | 0.70 | 0.95 | +0.01 | +2.94% | 12 | 45 | 22.22% |
| ADI240614C00240000 | 2024-05-29 12:51PM EDT | 2024-06-14 | 0.85 | 1.80 | 2.10 | -0.30 | -26.09% | 14 | 60 | 23.23% |
| ADI240621C00240000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 2.45 | 2.50 | 2.85 | +1.15 | +88.46% | 66 | 1,528 | 22.65% |
| ADI240628C00240000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 3.01 | 3.30 | 3.70 | +0.71 | +30.87% | 55 | 28 | 23.12% |
| ADI240705C00240000 | 2024-05-30 10:44AM EDT | 2024-07-05 | 2.40 | 3.80 | 5.10 | 0.00 | - | 1 | 2 | 25.72% |
| ADI240712C00240000 | 2024-05-30 3:34PM EDT | 2024-07-12 | 2.90 | 4.20 | 5.80 | 0.00 | - | 1 | 1 | 25.75% |
| ADI240719C00240000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 5.13 | 5.30 | 5.60 | +1.03 | +25.12% | 80 | 2,228 | 23.24% |
| ADI240816C00240000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 7.15 | 8.10 | 8.50 | +0.95 | +15.32% | 12 | 386 | 25.40% |
| ADI240920C00240000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 10.10 | 11.00 | 11.50 | +1.06 | +11.73% | 23 | 615 | 26.88% |
| ADI241220C00240000 | 2024-05-31 3:20PM EDT | 2024-12-20 | 15.80 | 17.50 | 18.30 | +0.50 | +3.27% | 45 | 525 | 29.72% |
| ADI250117C00240000 | 2024-05-31 11:49AM EDT | 2025-01-17 | 16.45 | 19.10 | 19.70 | -0.45 | -2.66% | 4 | 504 | 29.74% |
| ADI250620C00240000 | 2024-05-30 12:42PM EDT | 2025-06-20 | 24.80 | 25.00 | 30.00 | 0.00 | - | 1 | 145 | 33.78% |
| ADI260116C00240000 | 2024-05-23 11:22AM EDT | 2026-01-16 | 38.00 | 35.50 | 38.50 | 0.00 | - | 2 | 74 | 34.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00240000 | 2024-05-30 3:03PM EDT | 2024-06-07 | 11.59 | 6.00 | 7.30 | 0.00 | - | 6 | 29 | 30.13% |
| ADI240614P00240000 | 2024-05-31 12:21PM EDT | 2024-06-14 | 13.40 | 6.80 | 9.10 | +6.30 | +88.73% | 1 | 22 | 32.07% |
| ADI240621P00240000 | 2024-05-24 2:24PM EDT | 2024-06-21 | 8.55 | 8.10 | 9.90 | 0.00 | - | 93 | 511 | 29.93% |
| ADI240705P00240000 | 2024-05-23 2:37PM EDT | 2024-07-05 | 10.00 | 8.90 | 9.90 | 0.00 | - | - | 1 | 23.19% |
| ADI240719P00240000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 10.90 | 10.00 | 10.40 | -2.50 | -18.66% | 6 | 202 | 21.11% |
| ADI240816P00240000 | 2024-05-30 1:21PM EDT | 2024-08-16 | 12.80 | 11.90 | 12.30 | -2.40 | -15.79% | 4 | 317 | 21.38% |
| ADI240920P00240000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 14.90 | 14.40 | 14.90 | -2.60 | -14.86% | 4 | 20 | 22.80% |
| ADI241220P00240000 | 2024-05-31 10:25AM EDT | 2024-12-20 | 20.30 | 18.80 | 19.40 | -1.01 | -4.74% | 3 | 55 | 23.42% |
| ADI250117P00240000 | 2024-05-31 2:30PM EDT | 2025-01-17 | 23.10 | 19.50 | 20.30 | +0.40 | +1.76% | 6 | 125 | 23.16% |
| ADI250620P00240000 | 2024-05-28 2:35PM EDT | 2025-06-20 | 26.10 | 24.70 | 25.50 | 0.00 | - | 27 | 42 | 23.36% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 30.27 | 27.50 | 30.10 | 0.00 | - | 8 | 63 | 22.65% |
© 2024 Yahoo. Todos los derechos reservados.