La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 523,51 +1 503,97 (+2,51 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00180000 | 2024-05-13 1:17PM EDT | 180.00 | 31.00 | 32.70 | 36.00 | 0.00 | - | 4 | 5 | 63.72% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 185.00 | 19.40 | 27.50 | 30.90 | 0.00 | - | - | 2 | 55.42% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 17.60 | 21.70 | 0.00 | - | - | 4 | 46.90% |
| ADI240607C00200000 | 2024-04-30 10:42AM EDT | 200.00 | 9.40 | 13.60 | 16.80 | 0.00 | - | - | 31 | 39.53% |
| ADI240607C00205000 | 2024-05-17 10:21AM EDT | 205.00 | 11.35 | 10.70 | 11.80 | -0.65 | -5.42% | 3 | 69 | 31.12% |
| ADI240607C00210000 | 2024-05-16 12:51PM EDT | 210.00 | 8.20 | 7.10 | 7.50 | 0.00 | - | 48 | 177 | 25.67% |
| ADI240607C00215000 | 2024-05-17 3:51PM EDT | 215.00 | 4.60 | 4.40 | 4.70 | -1.05 | -18.58% | 13 | 45 | 25.07% |
| ADI240607C00220000 | 2024-05-16 12:28PM EDT | 220.00 | 2.90 | 2.50 | 2.70 | -0.15 | -4.92% | 8 | 49 | 24.68% |
| ADI240607C00225000 | 2024-05-17 10:44AM EDT | 225.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 16 | 398 | 25.00% |
| ADI240607C00230000 | 2024-05-17 1:07PM EDT | 230.00 | 0.70 | 0.45 | 0.75 | -0.15 | -17.65% | 3 | 7 | 24.98% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-01 12:01PM EDT | 170.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | - | 2 | 66.02% |
| ADI240607P00175000 | 2024-05-17 3:36PM EDT | 175.00 | 0.10 | 0.00 | 1.35 | -0.54 | -84.37% | 2 | 2 | 54.54% |
| ADI240607P00180000 | 2024-05-09 9:39AM EDT | 180.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 38.09% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 0.25 | -1.00 | -87.72% | 1 | 2 | 34.33% |
| ADI240607P00190000 | 2024-05-16 11:00AM EDT | 190.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 27 | 30.13% |
| ADI240607P00195000 | 2024-05-15 9:33AM EDT | 195.00 | 0.43 | 0.35 | 0.50 | -0.22 | -33.85% | 3 | 11 | 27.81% |
| ADI240607P00200000 | 2024-05-15 1:51PM EDT | 200.00 | 1.03 | 0.80 | 0.95 | 0.00 | - | 3 | 8 | 26.44% |
| ADI240607P00205000 | 2024-05-17 10:19AM EDT | 205.00 | 1.75 | 1.70 | 1.90 | -0.70 | -28.57% | 11 | 4 | 26.11% |
