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
61 628,37 +1 651,03 (+2,75 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00095000 | 2023-11-02 12:06PM EDT | 95.00 | 69.90 | 89.00 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| ADI240621C00100000 | 2023-02-22 10:30AM EDT | 100.00 | 90.32 | 90.40 | 92.30 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00110000 | 2023-11-02 12:31PM EDT | 110.00 | 56.40 | 74.70 | 77.10 | 0.00 | - | - | 4 | 0.00% |
| ADI240621C00115000 | 2023-11-03 12:10PM EDT | 115.00 | 55.60 | 69.30 | 71.20 | 0.00 | - | 1 | 11 | 0.00% |
| ADI240621C00120000 | 2023-11-03 12:41PM EDT | 120.00 | 51.40 | 65.40 | 66.60 | 0.00 | - | 5 | 13 | 0.00% |
| ADI240621C00125000 | 2023-11-03 12:10PM EDT | 125.00 | 46.80 | 60.50 | 62.20 | 0.00 | - | 3 | 4 | 0.00% |
| ADI240621C00130000 | 2023-12-22 1:28PM EDT | 130.00 | 69.81 | 68.00 | 72.10 | 0.00 | - | 50 | 61 | 0.00% |
| ADI240621C00135000 | 2023-11-02 1:04PM EDT | 135.00 | 35.60 | 51.50 | 52.50 | 0.00 | - | 1 | 14 | 0.00% |
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 140.00 | 52.37 | 46.60 | 49.60 | 0.00 | - | 20 | 40 | 0.00% |
| ADI240621C00145000 | 2023-11-27 11:23AM EDT | 145.00 | 42.10 | 57.10 | 58.90 | 0.00 | - | 1 | 109 | 0.00% |
| ADI240621C00150000 | 2024-02-21 1:59PM EDT | 150.00 | 46.00 | 43.50 | 47.30 | 0.00 | - | 3 | 46 | 0.00% |
| ADI240621C00155000 | 2024-02-20 4:12PM EDT | 155.00 | 37.60 | 40.50 | 43.90 | 0.00 | - | 12 | 96 | 0.00% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 160.00 | 30.38 | 52.60 | 56.30 | 0.00 | - | 1 | 168 | 50.88% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 25.75 | 47.30 | 51.40 | 0.00 | - | 1 | 201 | 70.43% |
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 170.00 | 39.00 | 42.30 | 46.30 | 0.00 | - | 1 | 346 | 63.50% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 175.00 | 28.60 | 37.50 | 41.40 | 0.00 | - | 1 | 181 | 58.33% |
| ADI240621C00180000 | 2024-05-16 10:34AM EDT | 180.00 | 34.95 | 32.40 | 36.50 | 0.00 | - | 2 | 437 | 53.11% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 185.00 | 19.80 | 28.10 | 31.60 | 0.00 | - | 1 | 198 | 47.83% |
| ADI240621C00190000 | 2024-05-17 3:22PM EDT | 190.00 | 25.60 | 23.00 | 25.50 | +0.15 | +0.59% | 2 | 1,311 | 34.42% |
| ADI240621C00195000 | 2024-05-17 3:38PM EDT | 195.00 | 20.53 | 19.80 | 20.60 | -0.17 | -0.82% | 6 | 1,568 | 29.69% |
| ADI240621C00200000 | 2024-05-17 2:57PM EDT | 200.00 | 15.80 | 15.60 | 16.00 | -0.10 | -0.63% | 29 | 5,043 | 26.39% |
| ADI240621C00210000 | 2024-05-17 1:44PM EDT | 210.00 | 8.90 | 8.30 | 8.60 | -0.16 | -1.77% | 82 | 6,611 | 24.26% |
| ADI240621C00220000 | 2024-05-17 3:49PM EDT | 220.00 | 3.80 | 3.60 | 3.80 | -0.09 | -2.31% | 743 | 6,029 | 23.59% |
| ADI240621C00230000 | 2024-05-17 1:19PM EDT | 230.00 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 425 | 2,033 | 23.61% |
| ADI240621C00240000 | 2024-05-13 10:49AM EDT | 240.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 1 | 1,223 | 24.54% |
| ADI240621C00250000 | 2024-05-14 10:48AM EDT | 250.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 25 | 200 | 26.17% |
| ADI240621C00260000 | 2024-05-17 1:36PM EDT | 260.00 | 0.08 | 0.00 | 0.20 | -0.13 | -61.90% | 2 | 131 | 31.49% |
| ADI240621C00270000 | 2024-05-02 9:30AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 63 | 59.20% |
| ADI240621C00280000 | 2023-09-12 3:42PM EDT | 280.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 9 | 68 | 46.00% |
| ADI240621C00290000 | 2024-05-14 9:35AM EDT | 290.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 3 | 50 | 61.33% |
| ADI240621C00300000 | 2024-05-14 11:07AM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 130 | 66.16% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00080000 | 2024-05-13 1:07PM EDT | 80.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 4 | 5 | 176.03% |
| ADI240621P00085000 | 2023-10-30 3:58PM EDT | 85.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 125.39% |
| ADI240621P00090000 | 2023-11-13 2:34PM EDT | 90.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 10 | 145 | 160.99% |
| ADI240621P00095000 | 2023-11-14 12:55PM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 126.17% |
| ADI240621P00100000 | 2024-05-07 1:20PM EDT | 100.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 128 | 130.62% |
| ADI240621P00105000 | 2024-02-22 11:55AM EDT | 105.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 123.10% |
| ADI240621P00110000 | 2024-05-01 3:58PM EDT | 110.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 18 | 125.15% |
| ADI240621P00115000 | 2024-01-23 11:14AM EDT | 115.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 82.62% |
| ADI240621P00120000 | 2024-02-21 10:32AM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 103.13% |
| ADI240621P00125000 | 2024-03-28 11:24AM EDT | 125.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 6 | 181 | 80.66% |
| ADI240621P00130000 | 2024-02-02 12:04PM EDT | 130.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 2 | 109 | 75.29% |
| ADI240621P00135000 | 2024-05-09 10:06AM EDT | 135.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 473 | 91.21% |
| ADI240621P00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.31 | 0.00 | 2.10 | 0.00 | - | 3 | 50 | 85.55% |
| ADI240621P00145000 | 2024-04-22 2:28PM EDT | 145.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 21 | 647 | 79.98% |
| ADI240621P00150000 | 2024-04-22 2:28PM EDT | 150.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 22 | 691 | 73.83% |
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 155.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 1,025 | 67.09% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 160.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 3 | 720 | 57.03% |
| ADI240621P00165000 | 2024-05-17 1:36PM EDT | 165.00 | 0.08 | 0.00 | 0.70 | -0.32 | -80.00% | 2 | 1,043 | 52.42% |
| ADI240621P00170000 | 2024-05-16 3:47PM EDT | 170.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 11 | 10,217 | 33.99% |
| ADI240621P00175000 | 2024-05-17 2:34PM EDT | 175.00 | 0.13 | 0.05 | 0.15 | -0.08 | -38.10% | 1 | 972 | 32.03% |
| ADI240621P00180000 | 2024-05-15 1:57PM EDT | 180.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 426 | 29.54% |
| ADI240621P00185000 | 2024-05-15 1:57PM EDT | 185.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 12 | 876 | 28.37% |
| ADI240621P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 1,653 | 26.64% |
| ADI240621P00195000 | 2024-05-17 1:36PM EDT | 195.00 | 0.92 | 0.80 | 0.95 | +0.12 | +15.00% | 1,441 | 1,494 | 25.60% |
| ADI240621P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 1.52 | 1.50 | 1.65 | -0.05 | -3.18% | 207 | 1,762 | 24.88% |
| ADI240621P00210000 | 2024-05-17 3:22PM EDT | 210.00 | 4.00 | 4.20 | 4.50 | -0.35 | -8.05% | 298 | 1,827 | 24.18% |
| ADI240621P00220000 | 2024-05-17 10:43AM EDT | 220.00 | 9.10 | 9.50 | 9.80 | -0.20 | -2.15% | 6 | 262 | 23.91% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 230.00 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 118.35% |
| ADI240621P00240000 | 2023-12-22 2:02PM EDT | 240.00 | 42.48 | 41.50 | 44.00 | 0.00 | - | 2 | 0 | 99.96% |
| ADI240621P00260000 | 2023-11-20 3:35PM EDT | 260.00 | 76.50 | 66.40 | 68.00 | 0.00 | - | 1 | 0 | 138.53% |
| ADI240621P00280000 | 2023-11-16 2:25PM EDT | 280.00 | 100.50 | 78.10 | 80.90 | 0.00 | - | - | 0 | 125.15% |
| ADI240621P00300000 | 2024-04-10 3:35PM EDT | 300.00 | 103.75 | 92.20 | 94.70 | 0.00 | - | - | 0 | 111.46% |
