Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:25PM EDT. Mercado abierto.
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00195000 | 2024-05-03 3:07PM EDT | 2024-05-03 | 5.35 | 5.10 | 6.20 | +3.00 | +127.66% | 3 | 440 | 55.27% |
| ADI240510C00195000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 6.45 | 6.30 | 6.60 | +2.13 | +52.72% | 29 | 385 | 30.03% |
| ADI240517C00195000 | 2024-05-03 12:32PM EDT | 2024-05-17 | 7.45 | 7.30 | 8.60 | +1.85 | +33.04% | 3 | 464 | 35.79% |
| ADI240524C00195000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 9.50 | 9.00 | 9.30 | +2.60 | +37.68% | 7 | 174 | 33.39% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 9.30 | 9.70 | 0.00 | - | 12 | 66 | 30.96% |
| ADI240621C00195000 | 2024-05-02 10:35AM EDT | 2024-06-21 | 7.50 | 10.90 | 11.30 | 0.00 | - | 16 | 1,574 | 29.27% |
| ADI240719C00195000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 13.57 | 13.10 | 13.50 | +3.27 | +31.75% | 3 | 296 | 29.61% |
| ADI240920C00195000 | 2024-05-02 10:11AM EDT | 2024-09-20 | 13.00 | 17.40 | 17.80 | 0.00 | - | 4 | 548 | 30.95% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 22.00 | 23.00 | 0.00 | - | 13 | 68 | 32.50% |
| ADI250117C00195000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 16.40 | 23.50 | 24.00 | 0.00 | - | 1 | 347 | 32.23% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 29.50 | 30.80 | 0.00 | - | 52 | 114 | 33.77% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 36.00 | 37.10 | 0.00 | - | 2 | 113 | 33.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00195000 | 2024-05-03 2:18PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.79 | -96.34% | 16 | 172 | 28.32% |
| ADI240510P00195000 | 2024-05-03 2:18PM EDT | 2024-05-10 | 0.85 | 0.75 | 0.85 | -1.30 | -60.47% | 33 | 269 | 22.68% |
| ADI240517P00195000 | 2024-05-03 2:22PM EDT | 2024-05-17 | 1.69 | 1.60 | 1.70 | -2.21 | -56.67% | 11 | 361 | 23.11% |
| ADI240524P00195000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 5.20 | 3.10 | 3.30 | 0.00 | - | 7 | 139 | 28.24% |
| ADI240531P00195000 | 2024-05-03 11:34AM EDT | 2024-05-31 | 3.60 | 3.50 | 3.70 | -2.00 | -35.71% | 453 | 117 | 26.51% |
| ADI240621P00195000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 5.20 | 5.20 | 5.30 | -2.31 | -30.76% | 12 | 1,454 | 25.94% |
| ADI240719P00195000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 6.90 | 6.70 | 6.90 | -2.20 | -24.18% | 7 | 242 | 25.30% |
| ADI240920P00195000 | 2024-05-03 2:48PM EDT | 2024-09-20 | 10.10 | 9.90 | 10.10 | -2.60 | -20.47% | 96 | 233 | 25.49% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 13.86 | 13.00 | 13.30 | 0.00 | - | 45 | 572 | 25.04% |
| ADI250117P00195000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 15.20 | 13.70 | 14.10 | 0.00 | - | 1 | 757 | 24.88% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 17.40 | 18.10 | 0.00 | - | 14 | 44 | 24.55% |
| ADI260116P00195000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 24.10 | 25.00 | 26.20 | 0.00 | - | 77 | 78 | 27.99% |
© 2024 Yahoo. Todos los derechos reservados.