La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 091,35 +419,89 (+0,70 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705C00215000 | 2024-06-12 10:38AM EDT | 215.00 | 24.15 | 15.60 | 18.00 | 0.00 | - | 1 | 1 | 42.20% |
| ADI240705C00220000 | 2024-06-20 2:21PM EDT | 220.00 | 11.70 | 10.50 | 13.50 | 0.00 | - | 3 | 4 | 37.15% |
| ADI240705C00230000 | 2024-06-21 3:43PM EDT | 230.00 | 4.60 | 4.50 | 4.70 | -0.30 | -6.12% | 4 | 35 | 23.06% |
| ADI240705C00235000 | 2024-06-20 3:55PM EDT | 235.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 23 | 45 | 22.38% |
| ADI240705C00240000 | 2024-06-21 3:18PM EDT | 240.00 | 1.09 | 1.00 | 1.10 | -0.61 | -35.88% | 24 | 72 | 22.38% |
| ADI240705C00245000 | 2024-06-21 10:54AM EDT | 245.00 | 0.50 | 0.40 | 0.50 | -0.22 | -30.56% | 1 | 57 | 23.17% |
| ADI240705C00250000 | 2024-06-20 9:59AM EDT | 250.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 3 | 31 | 24.66% |
| ADI240705C00260000 | 2024-06-17 1:49PM EDT | 260.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 1,097 | 29.20% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240705P00195000 | 2024-05-29 12:58PM EDT | 195.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | - | 100 | 40.63% |
| ADI240705P00210000 | 2024-06-13 11:30AM EDT | 210.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 866 | 29.25% |
| ADI240705P00215000 | 2024-06-10 3:12PM EDT | 215.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 25.15% |
| ADI240705P00220000 | 2024-06-21 3:00PM EDT | 220.00 | 0.75 | 0.10 | 0.75 | -0.15 | -16.67% | 16 | 158 | 23.37% |
| ADI240705P00225000 | 2024-06-21 1:04PM EDT | 225.00 | 1.58 | 1.45 | 1.55 | -0.38 | -19.39% | 2 | 162 | 21.56% |
| ADI240705P00230000 | 2024-06-21 3:24PM EDT | 230.00 | 3.20 | 3.10 | 3.30 | -0.90 | -21.95% | 6 | 56 | 21.11% |
| ADI240705P00235000 | 2024-06-21 9:58AM EDT | 235.00 | 6.86 | 5.80 | 6.10 | -0.54 | -7.30% | 1 | 29 | 20.90% |
| ADI240705P00240000 | 2024-06-17 11:30AM EDT | 240.00 | 12.10 | 9.50 | 9.90 | 0.00 | - | 2 | 8 | 21.17% |
| ADI240705P00245000 | 2024-06-14 3:14PM EDT | 245.00 | 14.30 | 13.80 | 15.00 | 0.00 | - | 1 | 1 | 28.93% |
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 250.00 | 19.05 | 17.60 | 20.10 | 0.00 | - | 2 | 0 | 36.29% |
