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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 82.18 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 65.82% |
| ADI240719C00150000 | 2024-02-20 1:05PM EDT | 150.00 | 41.10 | 45.60 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 155.00 | 35.61 | 57.60 | 61.60 | 0.00 | - | 1 | 13 | 63.27% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 160.00 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 165.00 | 27.33 | 47.90 | 51.70 | 0.00 | - | 1 | 10 | 54.42% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 170.00 | 27.90 | 43.10 | 46.80 | 0.00 | - | 2 | 5 | 50.35% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 175.00 | 40.60 | 38.30 | 42.10 | 0.00 | - | 2 | 62 | 47.35% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 180.00 | 25.20 | 33.60 | 37.00 | 0.00 | - | 45 | 77 | 42.18% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 185.00 | 22.50 | 29.70 | 31.00 | 0.00 | - | 2 | 84 | 32.53% |
| ADI240719C00190000 | 2024-05-15 2:45PM EDT | 190.00 | 26.83 | 24.50 | 26.80 | 0.00 | - | 39 | 82 | 32.07% |
| ADI240719C00195000 | 2024-05-09 11:56AM EDT | 195.00 | 15.00 | 21.50 | 22.50 | 0.00 | - | 5 | 300 | 30.29% |
| ADI240719C00200000 | 2024-05-16 12:03PM EDT | 200.00 | 19.00 | 16.60 | 19.30 | 0.00 | - | 4 | 402 | 31.60% |
| ADI240719C00210000 | 2024-05-17 3:35PM EDT | 210.00 | 11.00 | 10.70 | 11.00 | -0.17 | -1.52% | 12 | 1,054 | 25.07% |
| ADI240719C00220000 | 2024-05-17 3:48PM EDT | 220.00 | 5.87 | 5.80 | 5.90 | -0.23 | -3.77% | 129 | 588 | 23.73% |
| ADI240719C00230000 | 2024-05-17 2:56PM EDT | 230.00 | 2.80 | 2.70 | 2.95 | -0.54 | -16.17% | 37 | 583 | 23.62% |
| ADI240719C00240000 | 2024-05-17 1:43PM EDT | 240.00 | 1.15 | 1.10 | 1.30 | -0.26 | -18.44% | 1,369 | 1,341 | 23.40% |
| ADI240719C00250000 | 2024-05-17 11:39AM EDT | 250.00 | 0.47 | 0.40 | 0.55 | +0.07 | +17.50% | 8 | 118 | 23.61% |
| ADI240719C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 12.50% |
| ADI240719C00270000 | 2024-04-24 3:37PM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 27.20% |
| ADI240719C00280000 | 2024-04-08 1:08PM EDT | 280.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 192 | 43.60% |
| ADI240719C00290000 | 2024-03-11 11:01AM EDT | 290.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 34.03% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240719P00130000 | 2024-02-22 4:40PM EDT | 130.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 55.23% |
| ADI240719P00135000 | 2024-03-25 11:37AM EDT | 135.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 51.47% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 140.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 55.79% |
| ADI240719P00150000 | 2024-03-28 2:46PM EDT | 150.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 273 | 44.65% |
| ADI240719P00155000 | 2024-05-14 3:49PM EDT | 155.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 53.83% |
| ADI240719P00160000 | 2024-05-14 9:52AM EDT | 160.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 32.91% |
| ADI240719P00165000 | 2024-05-14 3:49PM EDT | 165.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 98 | 31.15% |
| ADI240719P00170000 | 2024-05-16 11:21AM EDT | 170.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 87 | 29.10% |
| ADI240719P00175000 | 2024-05-14 12:47PM EDT | 175.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 2 | 105 | 27.59% |
| ADI240719P00180000 | 2024-05-17 11:11AM EDT | 180.00 | 0.45 | 0.40 | 0.55 | -0.03 | -6.25% | 1 | 262 | 26.69% |
| ADI240719P00185000 | 2024-05-16 3:55PM EDT | 185.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 124 | 305 | 25.42% |
| ADI240719P00190000 | 2024-05-17 3:34PM EDT | 190.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 3 | 1,379 | 24.70% |
| ADI240719P00195000 | 2024-05-17 3:34PM EDT | 195.00 | 1.75 | 1.75 | 1.90 | -0.10 | -5.41% | 225 | 1,057 | 23.95% |
| ADI240719P00200000 | 2024-05-17 2:51PM EDT | 200.00 | 2.94 | 2.70 | 2.85 | +0.07 | +2.44% | 21 | 437 | 23.32% |
| ADI240719P00210000 | 2024-05-17 2:17PM EDT | 210.00 | 6.30 | 5.80 | 6.00 | +0.60 | +10.53% | 28 | 196 | 22.41% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 230.00 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 68.30% |
