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:
Golpe:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 14.90 | 28.00 | 31.90 | 0.00 | - | 1 | 1 | 63.87% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 28.50 | 32.10 | 0.00 | - | 1 | 16 | 54.66% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 28.50 | 32.40 | 0.00 | - | 6 | 0 | 68.21% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 33.50 | 29.30 | 31.80 | 0.00 | - | 4 | 347 | 41.59% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 30.30 | 33.80 | 0.00 | - | 2 | 5 | 42.35% |
| ADI240920C00170000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 36.25 | 34.50 | 35.50 | 0.00 | - | 21 | 47 | 36.49% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 38.13% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 35.83% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 28.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00170000 | 2024-05-02 2:21PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 123.44% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 53 | 54.20% |
| ADI240517P00170000 | 2024-05-03 1:39PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.40 | +0.01 | +10.00% | 4 | 336 | 48.83% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 36.77% |
| ADI240621P00170000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 1.15 | 0.55 | 0.65 | 0.00 | - | 3 | 10,218 | 29.74% |
| ADI240719P00170000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.70 | 1.15 | 1.30 | 0.00 | - | 2 | 86 | 28.47% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 5.10 | 3.00 | 3.20 | 0.00 | - | 10 | 107 | 28.41% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 5.20 | 5.60 | 0.00 | - | 17 | 175 | 27.87% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 5.80 | 6.20 | 0.00 | - | 82 | 542 | 27.58% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 29.99% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 12.40 | 13.30 | 0.00 | - | 2 | 4 | 26.57% |
© 2024 Yahoo. Todos los derechos reservados.