La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 721,57 +495,91 (+1,30 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,00 -1,60 (-0,07 %) Bitcoin EUR
57 383,42 +2 390,78 (+4,35 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 26.70 | 29.30 | 0.00 | - | 1 | 1 | 175.39% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 19.60 | 21.40 | 0.00 | - | 5 | 6 | 133.98% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 16.80 | 18.30 | 0.00 | - | 1 | 1 | 139.06% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 14.10 | 16.50 | 0.00 | - | 1 | 4 | 90.04% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 11.60 | 13.30 | 0.00 | - | 2 | 18 | 108.15% |
| ADI240503C00190000 | 2024-05-03 2:08PM EDT | 190.00 | 10.25 | 9.90 | 10.80 | +4.37 | +74.32% | 12 | 103 | 68.46% |
| ADI240503C00192500 | 2024-05-02 2:50PM EDT | 192.50 | 4.22 | 7.50 | 8.40 | 0.00 | - | 30 | 76 | 60.45% |
| ADI240503C00195000 | 2024-05-02 3:43PM EDT | 195.00 | 2.35 | 5.10 | 5.70 | 0.00 | - | 28 | 440 | 55.32% |
| ADI240503C00197500 | 2024-05-03 1:52PM EDT | 197.50 | 2.40 | 2.30 | 3.10 | +1.75 | +269.23% | 7 | 125 | 34.28% |
| ADI240503C00200000 | 2024-05-03 1:55PM EDT | 200.00 | 0.32 | 0.55 | 0.65 | -0.08 | -20.00% | 39 | 317 | 14.06% |
| ADI240503C00202500 | 2024-05-03 1:55PM EDT | 202.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 27 | 183 | 15.33% |
| ADI240503C00205000 | 2024-05-03 10:33AM EDT | 205.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 252 | 26.76% |
| ADI240503C00207500 | 2024-05-02 2:22PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 37.50% |
| ADI240503C00210000 | 2024-05-03 10:41AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 675 | 47.27% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 51.56% |
| ADI240503C00215000 | 2024-05-01 3:35PM EDT | 215.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 60.16% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 38 | 67.97% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 28 | 11 | 76.56% |
| ADI240503C00225000 | 2024-05-01 3:35PM EDT | 225.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 92.19% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 10 | 107.03% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 1 | 209.38% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 275.98% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 145.31% |
| ADI240503P00170000 | 2024-05-02 2:21PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 125.00% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 104.69% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 95.31% |
| ADI240503P00180000 | 2024-05-01 3:36PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 85.16% |
| ADI240503P00182500 | 2024-05-01 12:34PM EDT | 182.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 149 | 75.78% |
| ADI240503P00185000 | 2024-05-03 1:11PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 590 | 65.63% |
| ADI240503P00187500 | 2024-05-02 12:29PM EDT | 187.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 66 | 55.47% |
| ADI240503P00190000 | 2024-05-03 1:55PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 204 | 50.78% |
| ADI240503P00192500 | 2024-05-03 1:55PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 2 | 39 | 39.84% |
| ADI240503P00195000 | 2024-05-03 2:18PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.77 | -93.90% | 7 | 172 | 28.52% |
| ADI240503P00197500 | 2024-05-03 9:41AM EDT | 197.50 | 0.16 | 0.00 | 0.05 | -2.29 | -93.47% | 9 | 145 | 16.70% |
| ADI240503P00200000 | 2024-05-03 2:08PM EDT | 200.00 | 0.40 | 0.20 | 0.30 | -5.60 | -93.33% | 38 | 164 | 8.55% |
| ADI240503P00202500 | 2024-05-03 2:18PM EDT | 202.50 | 2.10 | 1.45 | 2.70 | -3.50 | -62.50% | 17 | 82 | 26.95% |
| ADI240503P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 10.85 | 4.30 | 4.80 | 0.00 | - | 4 | 2 | 0.00% |
| ADI240503P00207500 | 2024-05-01 3:33PM EDT | 207.50 | 10.30 | 6.40 | 8.00 | 0.00 | - | 1 | 0 | 69.39% |
| ADI240503P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 13.10 | 9.40 | 10.30 | 0.00 | - | 16 | 0 | 74.71% |
