La bourse ferme dans 3 h 48 min
CAC 40
8 114,00 -81,96 (-1,00 %) Euro Stoxx 50
5 037,88 -36,46 (-0,72 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 423,50 -15,00 (-0,62 %) Bitcoin EUR
65 699,05 +3 939,89 (+6,38 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 160.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI240524C00180000 | 2024-05-13 1:23PM EDT | 180.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 185.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| ADI240524C00190000 | 2024-05-14 12:55PM EDT | 190.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 195.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| ADI240524C00197500 | 2024-05-09 2:34PM EDT | 197.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADI240524C00200000 | 2024-05-20 1:59PM EDT | 200.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| ADI240524C00202500 | 2024-05-20 10:16AM EDT | 202.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADI240524C00205000 | 2024-05-20 10:34AM EDT | 205.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| ADI240524C00207500 | 2024-05-17 3:54PM EDT | 207.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| ADI240524C00210000 | 2024-05-20 3:59PM EDT | 210.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 157 | 0.00% |
| ADI240524C00212500 | 2024-05-20 1:06PM EDT | 212.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 0.00% |
| ADI240524C00215000 | 2024-05-20 3:52PM EDT | 215.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 84 | 212 | 0.00% |
| ADI240524C00217500 | 2024-05-20 3:50PM EDT | 217.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 111 | 229 | 0.05% |
| ADI240524C00220000 | 2024-05-20 3:52PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 140 | 601 | 3.13% |
| ADI240524C00222500 | 2024-05-20 3:58PM EDT | 222.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 62 | 77 | 6.25% |
| ADI240524C00225000 | 2024-05-20 3:59PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 64 | 135 | 6.25% |
| ADI240524C00227500 | 2024-05-20 3:11PM EDT | 227.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 36 | 12.50% |
| ADI240524C00230000 | 2024-05-20 3:51PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 176 | 166 | 12.50% |
| ADI240524C00232500 | 2024-05-20 3:42PM EDT | 232.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| ADI240524C00235000 | 2024-05-20 2:20PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 12.50% |
| ADI240524C00240000 | 2024-05-16 9:56AM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADI240524C00250000 | 2024-05-10 3:50PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ADI240524C00255000 | 2024-05-10 3:50PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ADI240524C00260000 | 2024-05-17 12:53PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| ADI240524C00265000 | 2024-05-15 9:36AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00155000 | 2024-05-08 12:10PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 261 | 265 | 50.00% |
| ADI240524P00165000 | 2024-05-14 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 50.00% |
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 91 | 50.00% |
| ADI240524P00180000 | 2024-05-16 10:55AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 50.00% |
| ADI240524P00182500 | 2024-05-09 11:54AM EDT | 182.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADI240524P00185000 | 2024-05-17 11:00AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 78 | 135 | 25.00% |
| ADI240524P00187500 | 2024-05-14 12:39PM EDT | 187.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADI240524P00190000 | 2024-05-20 11:47AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| ADI240524P00192500 | 2024-05-15 9:30AM EDT | 192.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ADI240524P00195000 | 2024-05-20 12:13PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 182 | 25.00% |
| ADI240524P00197500 | 2024-05-20 3:09PM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 25.00% |
| ADI240524P00200000 | 2024-05-20 3:42PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 187 | 440 | 12.50% |
| ADI240524P00202500 | 2024-05-20 3:11PM EDT | 202.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 70 | 241 | 12.50% |
| ADI240524P00205000 | 2024-05-20 3:42PM EDT | 205.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 119 | 334 | 12.50% |
| ADI240524P00207500 | 2024-05-20 3:46PM EDT | 207.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 59 | 102 | 12.50% |
| ADI240524P00210000 | 2024-05-20 3:42PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 106 | 150 | 6.25% |
| ADI240524P00212500 | 2024-05-20 2:05PM EDT | 212.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 319 | 381 | 6.25% |
| ADI240524P00215000 | 2024-05-20 3:52PM EDT | 215.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 54 | 79 | 3.13% |
| ADI240524P00217500 | 2024-05-20 3:50PM EDT | 217.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 0.00% |
| ADI240524P00220000 | 2024-05-20 2:55PM EDT | 220.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 186 | 160 | 0.00% |
| ADI240524P00222500 | 2024-05-15 3:55PM EDT | 222.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| ADI240524P00225000 | 2024-05-20 10:19AM EDT | 225.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI240524P00227500 | 2024-05-15 3:50PM EDT | 227.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240524P00230000 | 2024-05-15 3:50PM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
