Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:57PM EDT. Mercado abierto.
Golpe:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 14.20 | 14.60 | 17.20 | 0.00 | - | 1 | 4 | 142.19% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 16.30 | 14.60 | 17.40 | 0.00 | - | 1 | 26 | 51.76% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 18.90 | 15.70 | 17.80 | 0.00 | - | 28 | 130 | 54.21% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 2024-05-24 | 7.47 | 16.70 | 17.30 | 0.00 | - | 17 | 18 | 41.30% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 16.90 | 17.40 | 0.00 | - | 2 | 4 | 36.59% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 18.00 | 18.40 | 0.00 | - | 1 | 198 | 32.34% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 19.00 | 19.70 | 20.30 | 0.00 | - | 1 | 84 | 32.23% |
| ADI240920C00185000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 24.87 | 23.70 | 24.50 | 0.00 | - | 45 | 46 | 33.69% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 28.20 | 28.60 | 0.00 | - | 25 | 26 | 33.38% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 29.40 | 30.10 | -1.78 | -5.67% | 9 | 81 | 33.96% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 28.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00185000 | 2024-05-03 1:11PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 590 | 64.06% |
| ADI240510P00185000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 4 | 31 | 30.18% |
| ADI240517P00185000 | 2024-05-03 11:09AM EDT | 2024-05-17 | 0.36 | 0.25 | 0.35 | -0.39 | -52.00% | 7 | 442 | 26.44% |
| ADI240524P00185000 | 2024-05-03 10:11AM EDT | 2024-05-24 | 1.00 | 0.95 | 1.05 | -0.72 | -41.86% | 1 | 156 | 29.69% |
| ADI240531P00185000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 9 | 27.80% |
| ADI240621P00185000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 4.20 | 2.30 | 2.50 | 0.00 | - | 2 | 875 | 27.31% |
| ADI240719P00185000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 3.40 | 3.50 | 3.70 | -1.20 | -26.09% | 3 | 386 | 26.18% |
| ADI240920P00185000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.60 | -2.40 | -26.97% | 6 | 212 | 26.54% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 9.20 | 9.60 | 0.00 | - | 3 | 43 | 26.07% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 9.90 | 10.30 | 0.00 | - | 1 | 888 | 25.79% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 13.50 | 14.20 | 0.00 | - | 1 | 34 | 25.50% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 17.50 | 18.10 | 0.00 | - | 3 | 19 | 24.84% |
© 2024 Yahoo. Todos los derechos reservados.