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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 2024-05-10 | 22.96 | 18.10 | 21.90 | 0.00 | - | 1 | 2 | 84.23% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 18.50 | 22.10 | 0.00 | - | 7 | 37 | 61.52% |
| ADI240524C00180000 | 2024-04-29 10:10AM EDT | 2024-05-24 | 23.78 | 19.60 | 22.90 | 0.00 | - | 1 | 9 | 56.37% |
| ADI240621C00180000 | 2024-04-30 2:52PM EDT | 2024-06-21 | 24.44 | 20.30 | 22.30 | 0.00 | - | 12 | 442 | 33.92% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 21.50 | 23.60 | 0.00 | - | 45 | 77 | 32.08% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 25.10 | 27.20 | 0.00 | - | 6 | 151 | 33.00% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 29.50 | 31.70 | 0.00 | - | 1 | 115 | 33.99% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 15.39% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 37.50 | 38.50 | 0.00 | - | 1 | 8 | 34.45% |
| ADI260116C00180000 | 2024-02-22 11:30AM EDT | 2026-01-16 | 38.00 | 37.80 | 41.50 | 0.00 | - | 2 | 6 | 31.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 1 | 36 | 38.48% |
| ADI240517P00180000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 12 | 247 | 30.76% |
| ADI240524P00180000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 1.35 | 0.50 | 0.75 | 0.00 | - | 177 | 235 | 33.99% |
| ADI240531P00180000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.68 | 0.65 | 0.80 | -0.67 | -49.63% | 1 | 62 | 29.96% |
| ADI240621P00180000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 2.65 | 1.50 | 1.65 | 0.00 | - | 18 | 436 | 28.36% |
| ADI240719P00180000 | 2024-05-02 1:00PM EDT | 2024-07-19 | 3.90 | 2.55 | 2.70 | 0.00 | - | 2 | 259 | 27.19% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 5.00 | 5.70 | 0.00 | - | 1 | 64 | 28.36% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 7.60 | 8.20 | 0.00 | - | 16 | 444 | 26.90% |
| ADI250117P00180000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 8.30 | 8.50 | 9.00 | 0.00 | - | 1 | 502 | 26.81% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 11.90 | 13.00 | 0.00 | - | 62 | 77 | 26.69% |
| ADI260116P00180000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 15.80 | 15.70 | 18.50 | 0.00 | - | 2 | 100 | 27.68% |
© 2024 Yahoo. Todos los derechos reservados.