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:175.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 23.40 | 26.70 | 0.00 | - | 12 | 8 | 67.48% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 24.30 | 28.20 | 0.00 | - | 1 | 181 | 44.30% |
| ADI240719C00175000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 29.00 | 26.50 | 28.30 | 0.00 | - | 6 | 123 | 35.74% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 29.10 | 31.10 | -2.96 | -8.60% | 3 | 427 | 34.30% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 32.90 | 35.20 | 0.00 | - | 1 | 5 | 34.77% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 34.10 | 37.00 | 0.00 | - | 2 | 315 | 36.05% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 44.70 | 47.90 | 0.00 | - | 1 | 3 | 35.36% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 68.70% |
| ADI240517P00175000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 467 | 33.40% |
| ADI240524P00175000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 6 | 35.16% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.35 | 0.45 | 0.00 | - | 2 | 47 | 31.23% |
| ADI240621P00175000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 0.92 | 0.95 | 1.05 | -0.63 | -40.65% | 1 | 980 | 29.19% |
| ADI240719P00175000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.90 | -0.08 | -4.26% | 4 | 92 | 27.95% |
| ADI240920P00175000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 4.88 | 3.90 | 4.20 | 0.00 | - | 1 | 97 | 28.08% |
| ADI241220P00175000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 8.56 | 6.40 | 7.10 | 0.00 | - | 1 | 57 | 28.01% |
| ADI250117P00175000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 8.17 | 7.00 | 7.50 | 0.00 | - | 2 | 473 | 27.21% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 10.30 | 11.00 | 0.00 | - | 37 | 101 | 26.64% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 14.10 | 16.70 | 0.00 | - | 2 | 34 | 28.14% |
© 2024 Yahoo. Todos los derechos reservados.