La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 339,02 +345,47 (+0,58 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 200.00 | 33.80 | 34.00 | 37.80 | 0.00 | - | 1 | 1 | 61.67% |
| ADI240628C00205000 | 2024-06-17 9:40AM EDT | 205.00 | 26.17 | 29.10 | 32.90 | 0.00 | - | 1 | 4 | 56.23% |
| ADI240628C00210000 | 2024-06-07 2:25PM EDT | 210.00 | 25.10 | 24.10 | 28.00 | 0.00 | - | 23 | 24 | 74.44% |
| ADI240628C00212500 | 2024-06-14 3:22PM EDT | 212.50 | 22.80 | 21.70 | 25.40 | +3.20 | +16.33% | 4 | 8 | 68.34% |
| ADI240628C00215000 | 2024-06-13 1:36PM EDT | 215.00 | 19.30 | 19.50 | 22.60 | 0.00 | - | 1 | 20 | 60.27% |
| ADI240628C00220000 | 2024-06-18 10:25AM EDT | 220.00 | 14.56 | 15.80 | 16.70 | +4.26 | +41.36% | 1 | 51 | 41.25% |
| ADI240628C00222500 | 2024-06-14 2:51PM EDT | 222.50 | 11.50 | 11.60 | 14.40 | 0.00 | - | - | 1 | 38.60% |
| ADI240628C00225000 | 2024-06-17 11:32AM EDT | 225.00 | 6.10 | 11.10 | 13.10 | 0.00 | - | 1 | 20 | 43.85% |
| ADI240628C00227500 | 2024-06-17 10:26AM EDT | 227.50 | 4.48 | 9.00 | 9.40 | 0.00 | - | 18 | 18 | 28.64% |
| ADI240628C00230000 | 2024-06-18 10:53AM EDT | 230.00 | 7.23 | 7.00 | 7.90 | +2.43 | +50.62% | 1,210 | 1,339 | 30.80% |
| ADI240628C00232500 | 2024-06-18 3:30PM EDT | 232.50 | 5.10 | 5.30 | 5.60 | +2.00 | +64.52% | 11 | 225 | 25.87% |
| ADI240628C00235000 | 2024-06-18 3:50PM EDT | 235.00 | 3.92 | 3.80 | 4.10 | +1.62 | +70.43% | 18 | 149 | 25.16% |
| ADI240628C00237500 | 2024-06-18 3:50PM EDT | 237.50 | 2.72 | 2.70 | 2.85 | +1.60 | +142.86% | 14 | 40 | 24.44% |
| ADI240628C00240000 | 2024-06-18 3:07PM EDT | 240.00 | 1.90 | 1.80 | 1.95 | +0.95 | +100.00% | 206 | 114 | 24.37% |
| ADI240628C00242500 | 2024-06-18 1:21PM EDT | 242.50 | 1.40 | 1.15 | 1.30 | +0.93 | +197.87% | 27 | 86 | 24.46% |
| ADI240628C00245000 | 2024-06-18 3:20PM EDT | 245.00 | 0.80 | 0.75 | 0.85 | +0.40 | +100.00% | 7 | 857 | 24.71% |
| ADI240628C00247500 | 2024-06-18 10:47AM EDT | 247.50 | 0.45 | 0.45 | 0.55 | +0.29 | +181.25% | 2 | 70 | 25.07% |
| ADI240628C00250000 | 2024-06-18 10:58AM EDT | 250.00 | 0.25 | 0.30 | 0.40 | +0.05 | +25.00% | 2 | 486 | 26.27% |
| ADI240628C00252500 | 2024-06-12 10:10AM EDT | 252.50 | 0.75 | 0.20 | 0.25 | 0.00 | - | - | 6 | 26.56% |
| ADI240628C00255000 | 2024-06-18 2:41PM EDT | 255.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 1 | 129 | 28.17% |
| ADI240628C00257500 | 2024-06-14 12:43PM EDT | 257.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | - | 9 | 29.30% |
| ADI240628C00265000 | 2024-06-06 11:04AM EDT | 265.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 1 | 34.57% |
| ADI240628C00270000 | 2024-05-23 12:04PM EDT | 270.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 4 | 39.06% |
| ADI240628C00285000 | 2024-06-18 9:34AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 9 | 47.46% |
| ADI240628C00290000 | 2024-06-14 12:41PM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 53.81% |
| ADI240628C00295000 | 2024-06-14 12:44PM EDT | 295.00 | 0.05 | - | 0.05 | 0.00 | - | - | 69 | 54.88% |
| ADI240628C00300000 | 2024-06-14 12:42PM EDT | 300.00 | 0.05 | - | 0.05 | 0.00 | - | - | 27 | 58.40% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00165000 | 2024-06-05 9:30AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 123.73% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 114.89% |
| ADI240628P00175000 | 2024-06-17 10:54AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 66.80% |
| ADI240628P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 130 | 65.63% |
| ADI240628P00185000 | 2024-06-18 10:16AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 88 | 59.77% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 190.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 77.25% |
| ADI240628P00195000 | 2024-06-18 10:07AM EDT | 195.00 | 0.09 | 0.05 | 0.50 | +0.02 | +28.57% | 5 | 8 | 61.52% |
| ADI240628P00200000 | 2024-06-18 12:11PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 3 | 29 | 46.29% |
| ADI240628P00205000 | 2024-06-18 10:48AM EDT | 205.00 | 0.10 | 0.05 | 0.10 | -0.22 | -68.75% | 1 | 31 | 40.14% |
| ADI240628P00210000 | 2024-06-18 9:43AM EDT | 210.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 795 | 36.38% |
| ADI240628P00212500 | 2024-06-14 3:51PM EDT | 212.50 | 0.25 | 0.10 | 0.15 | 0.00 | - | 100 | 100 | 33.20% |
| ADI240628P00215000 | 2024-06-17 9:58AM EDT | 215.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 169 | 31.64% |
| ADI240628P00217500 | 2024-06-17 10:24AM EDT | 217.50 | 0.70 | 0.15 | 0.20 | 0.00 | - | 4 | 9 | 28.32% |
| ADI240628P00220000 | 2024-06-18 2:09PM EDT | 220.00 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 1 | 60 | 27.20% |
| ADI240628P00222500 | 2024-06-18 10:45AM EDT | 222.50 | 0.46 | 0.30 | 0.40 | -1.04 | -69.33% | 9 | 27 | 25.34% |
| ADI240628P00225000 | 2024-06-18 3:25PM EDT | 225.00 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 5 | 170 | 24.20% |
| ADI240628P00227500 | 2024-06-18 11:38AM EDT | 227.50 | 1.25 | 0.80 | 0.95 | -0.53 | -29.78% | 4 | 180 | 23.55% |
| ADI240628P00230000 | 2024-06-18 1:13PM EDT | 230.00 | 1.40 | 1.30 | 1.45 | -1.30 | -48.15% | 3 | 74 | 22.80% |
| ADI240628P00232500 | 2024-06-18 2:38PM EDT | 232.50 | 2.25 | 2.05 | 2.20 | -3.95 | -63.71% | 16 | 74 | 22.34% |
| ADI240628P00235000 | 2024-06-18 3:19PM EDT | 235.00 | 3.20 | 3.00 | 3.30 | -2.09 | -39.51% | 21 | 95 | 22.45% |
| ADI240628P00237500 | 2024-06-18 1:42PM EDT | 237.50 | 4.16 | 4.40 | 4.60 | +1.31 | +45.96% | 3 | 4 | 22.01% |
| ADI240628P00240000 | 2024-06-18 10:07AM EDT | 240.00 | 7.91 | 6.00 | 6.30 | +2.81 | +55.10% | 2 | 2 | 22.41% |
| ADI240628P00245000 | 2024-06-12 9:42AM EDT | 245.00 | 7.20 | 8.20 | 10.30 | 0.00 | - | - | 10 | 22.90% |
