Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:20AM EDT. Mercado abierto.
Golpe:165.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 35.30 | 37.90 | 0.00 | - | 1 | 201 | 52.08% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 36.30 | 37.50 | 0.00 | - | 1 | 10 | 39.67% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 40.55 | 38.90 | 40.10 | 0.00 | - | 21 | 23 | 38.34% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 43.30 | 43.90 | 0.00 | - | 6 | 79 | 36.30% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 47.80 | 49.50 | 0.00 | - | 2 | 2 | 37.34% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 34.59% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 145.31% |
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 46 | 96.63% |
| ADI240517P00165000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 57 | 70.56% |
| ADI240524P00165000 | 2024-05-02 3:18PM EDT | 2024-05-24 | 0.17 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 39.26% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 37.21% |
| ADI240621P00165000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.32 | -47.76% | 2 | 1,044 | 30.93% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 2024-07-19 | 1.05 | 0.80 | 0.90 | 0.00 | - | 1 | 190 | 29.60% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 2.25 | 2.50 | 0.00 | - | 8 | 66 | 29.42% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 4.20 | 4.50 | 0.00 | - | 1 | 57 | 28.37% |
| ADI250117P00165000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 6.90 | 4.80 | 5.00 | 0.00 | - | 61 | 420 | 27.97% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 10.32 | 7.60 | 8.30 | 0.00 | - | 130 | 215 | 27.78% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 10.90 | 11.80 | 0.00 | - | 2 | 5 | 27.10% |
© 2024 Yahoo. Todos los derechos reservados.