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
60 112,99 +292,72 (+0,49 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816C00180000 | 2024-05-24 3:00PM EDT | 180.00 | 55.10 | 50.60 | 55.00 | 0.00 | - | 1 | 1 | 62.31% |
| ADI240816C00185000 | 2024-05-22 2:42PM EDT | 185.00 | 52.04 | 45.80 | 50.10 | 0.00 | - | - | 1 | 57.93% |
| ADI240816C00190000 | 2024-06-20 9:37AM EDT | 190.00 | 44.01 | 40.90 | 45.00 | 0.00 | - | 3 | 6 | 52.62% |
| ADI240816C00195000 | 2024-05-29 2:57PM EDT | 195.00 | 36.62 | 36.70 | 39.70 | 0.00 | - | 20 | 20 | 46.46% |
| ADI240816C00200000 | 2024-06-14 11:57AM EDT | 200.00 | 35.07 | 32.20 | 35.10 | 0.00 | - | 5 | 7 | 43.53% |
| ADI240816C00210000 | 2024-06-17 12:22PM EDT | 210.00 | 22.89 | 24.40 | 25.60 | 0.00 | - | 1 | 99 | 35.79% |
| ADI240816C00220000 | 2024-06-20 2:22PM EDT | 220.00 | 16.56 | 16.50 | 16.90 | 0.00 | - | 2 | 366 | 29.69% |
| ADI240816C00230000 | 2024-06-21 3:52PM EDT | 230.00 | 10.20 | 10.10 | 10.40 | +0.10 | +0.99% | 27 | 250 | 27.40% |
| ADI240816C00240000 | 2024-06-21 3:43PM EDT | 240.00 | 5.70 | 5.60 | 5.80 | -0.10 | -1.72% | 42 | 405 | 26.15% |
| ADI240816C00250000 | 2024-06-21 2:52PM EDT | 250.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 2 | 428 | 26.08% |
| ADI240816C00260000 | 2024-06-21 2:33PM EDT | 260.00 | 1.40 | 1.30 | 1.45 | -0.15 | -9.68% | 4 | 430 | 25.64% |
| ADI240816C00270000 | 2024-06-10 12:04PM EDT | 270.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 1 | 145 | 26.03% |
| ADI240816C00280000 | 2024-06-14 10:20AM EDT | 280.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 225 | 300 | 27.42% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240816P00165000 | 2024-05-29 1:33PM EDT | 165.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | - | 2 | 39.26% |
| ADI240816P00170000 | 2024-06-17 3:18PM EDT | 170.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 6 | 37.70% |
| ADI240816P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 31.30% |
| ADI240816P00190000 | 2024-05-21 10:33AM EDT | 190.00 | 1.90 | 0.45 | 0.55 | 0.00 | - | - | 1 | 30.71% |
| ADI240816P00195000 | 2024-05-30 9:31AM EDT | 195.00 | 1.06 | 0.55 | 0.65 | 0.00 | - | 1 | 3 | 28.37% |
| ADI240816P00200000 | 2024-06-17 3:18PM EDT | 200.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 17 | 27.00% |
| ADI240816P00210000 | 2024-06-21 2:36PM EDT | 210.00 | 1.92 | 1.80 | 1.90 | -0.34 | -15.04% | 14 | 887 | 25.09% |
| ADI240816P00220000 | 2024-06-21 2:36PM EDT | 220.00 | 3.99 | 3.80 | 4.00 | -0.17 | -4.09% | 56 | 589 | 23.83% |
| ADI240816P00230000 | 2024-06-21 11:02AM EDT | 230.00 | 7.50 | 7.30 | 7.60 | -0.80 | -9.64% | 35 | 577 | 22.53% |
| ADI240816P00240000 | 2024-06-21 11:40AM EDT | 240.00 | 13.40 | 12.90 | 13.20 | -0.40 | -2.90% | 1 | 395 | 21.58% |
| ADI240816P00250000 | 2024-06-06 3:06PM EDT | 250.00 | 16.00 | 18.40 | 20.70 | 0.00 | - | 4 | 6 | 20.88% |
