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
60 167,52 +372,34 (+0,62 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240712C00210000 | 2024-05-31 12:15PM EDT | 210.00 | 20.00 | 21.10 | 24.30 | 0.00 | - | 2 | 2 | 50.37% |
| ADI240712C00225000 | 2024-06-14 3:47PM EDT | 225.00 | 9.81 | 7.00 | 9.20 | 0.00 | - | 4 | 7 | 25.98% |
| ADI240712C00230000 | 2024-06-21 3:57PM EDT | 230.00 | 5.60 | 5.70 | 5.90 | +0.10 | +1.82% | 64 | 41 | 24.29% |
| ADI240712C00235000 | 2024-06-21 1:53PM EDT | 235.00 | 3.50 | 3.40 | 3.60 | -0.10 | -2.78% | 19 | 21 | 23.97% |
| ADI240712C00240000 | 2024-06-21 3:09PM EDT | 240.00 | 1.86 | 1.85 | 2.00 | -0.19 | -9.27% | 7 | 94 | 23.61% |
| ADI240712C00245000 | 2024-06-21 2:05PM EDT | 245.00 | 1.00 | 0.95 | 1.05 | -0.27 | -21.26% | 7 | 52 | 23.61% |
| ADI240712C00250000 | 2024-06-17 10:58AM EDT | 250.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 33 | 24.07% |
| ADI240712C00260000 | 2024-06-20 3:05PM EDT | 260.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 15 | 26.66% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240712P00200000 | 2024-06-20 3:05PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 61 | 32.23% |
| ADI240712P00205000 | 2024-06-20 11:46AM EDT | 205.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 29.74% |
| ADI240712P00215000 | 2024-06-21 12:00PM EDT | 215.00 | 0.75 | 0.65 | 0.75 | -0.30 | -28.57% | 2 | 1,423 | 25.01% |
| ADI240712P00220000 | 2024-06-21 12:36PM EDT | 220.00 | 1.45 | 1.20 | 1.35 | -0.25 | -14.71% | 88 | 202 | 23.51% |
| ADI240712P00225000 | 2024-06-21 1:11PM EDT | 225.00 | 2.42 | 2.30 | 2.45 | +0.94 | +63.51% | 35 | 22 | 22.43% |
| ADI240712P00230000 | 2024-06-21 1:11PM EDT | 230.00 | 4.21 | 4.00 | 4.30 | -0.97 | -18.73% | 1 | 18 | 21.80% |
| ADI240712P00235000 | 2024-06-21 2:00PM EDT | 235.00 | 7.20 | 6.70 | 8.50 | -1.10 | -13.25% | 20 | 72 | 28.39% |
| ADI240712P00240000 | 2024-06-17 3:52PM EDT | 240.00 | 9.87 | 10.00 | 11.70 | 0.00 | - | 6 | 7 | 27.65% |
| ADI240712P00245000 | 2024-06-12 1:29PM EDT | 245.00 | 8.60 | 13.10 | 15.80 | 0.00 | - | - | 12 | 29.05% |
