Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:19PM EDT. Mercado abierto.
Golpe:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00200000 | 2024-05-03 11:32AM EDT | 2024-05-03 | 0.90 | 0.95 | 1.15 | +0.50 | +125.00% | 34 | 317 | 14.01% |
| ADI240510C00200000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 2.90 | 3.20 | 3.40 | +1.35 | +87.10% | 6 | 79 | 24.68% |
| ADI240517C00200000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 4.10 | 4.40 | 4.70 | +1.55 | +60.78% | 14 | 1,335 | 26.09% |
| ADI240524C00200000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 6.00 | 6.30 | 6.60 | +1.70 | +39.53% | 20 | 64 | 31.25% |
| ADI240531C00200000 | 2024-05-02 11:40AM EDT | 2024-05-31 | 4.22 | 6.70 | 7.10 | 0.00 | - | 2 | 40 | 29.44% |
| ADI240621C00200000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 8.40 | 8.40 | 8.60 | +1.90 | +29.23% | 21 | 4,943 | 27.50% |
| ADI240719C00200000 | 2024-05-03 10:37AM EDT | 2024-07-19 | 10.70 | 10.60 | 10.90 | +2.10 | +24.42% | 1 | 401 | 28.25% |
| ADI240920C00200000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 12.90 | 14.90 | 15.40 | 0.00 | - | 7 | 456 | 30.10% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 19.70 | 20.30 | 0.00 | - | 13 | 203 | 31.19% |
| ADI250117C00200000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 22.10 | 21.00 | 21.90 | 0.00 | - | 2 | 1,569 | 31.85% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 26.00 | 27.90 | 0.00 | - | 1 | 71 | 32.37% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 31.60 | 32.90 | 34.80 | 0.00 | - | 3 | 52 | 33.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00200000 | 2024-05-03 11:38AM EDT | 2024-05-03 | 0.33 | 0.25 | 0.35 | -5.67 | -94.50% | 35 | 164 | 17.09% |
| ADI240510P00200000 | 2024-05-03 11:44AM EDT | 2024-05-10 | 2.30 | 2.25 | 2.40 | -2.70 | -54.00% | 45 | 191 | 23.93% |
| ADI240517P00200000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 3.70 | 3.30 | 3.40 | -2.47 | -40.03% | 18 | 1,268 | 23.68% |
| ADI240524P00200000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 4.70 | 4.90 | 5.10 | -2.90 | -38.16% | 1 | 38 | 28.24% |
| ADI240531P00200000 | 2024-05-02 1:06PM EDT | 2024-05-31 | 8.80 | 5.30 | 5.60 | 0.00 | - | 18 | 146 | 26.82% |
| ADI240621P00200000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 7.80 | 7.20 | 7.40 | -0.60 | -7.14% | 39 | 410 | 26.53% |
| ADI240719P00200000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 9.20 | 8.70 | 9.00 | -3.20 | -25.81% | 6 | 369 | 25.58% |
| ADI240920P00200000 | 2024-05-03 11:16AM EDT | 2024-09-20 | 12.50 | 12.00 | 12.20 | -2.50 | -16.67% | 13 | 393 | 25.49% |
| ADI241220P00200000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 15.46 | 15.20 | 15.50 | -2.57 | -14.25% | 13 | 270 | 25.07% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 15.60 | 16.20 | 0.00 | - | 35 | 548 | 24.73% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 19.30 | 20.20 | 0.00 | - | 1 | 168 | 24.33% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 28.06% |
© 2024 Yahoo. Todos los derechos reservados.