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
61 532,57 +1 427,02 (+2,37 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117C00070000 | 2024-03-15 3:51PM EDT | 70.00 | 126.17 | 121.00 | 125.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADI250117C00075000 | 2023-07-11 3:31PM EDT | 75.00 | 117.20 | 109.70 | 112.70 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00090000 | 2023-06-14 12:58PM EDT | 90.00 | 106.50 | 103.70 | 106.40 | 0.00 | - | 1 | 6 | 0.00% |
| ADI250117C00095000 | 2022-10-10 11:44AM EDT | 95.00 | 56.00 | 62.90 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| ADI250117C00100000 | 2024-05-14 9:30AM EDT | 100.00 | 110.30 | 114.00 | 117.40 | 0.00 | - | 5 | 10 | 58.30% |
| ADI250117C00105000 | 2023-11-03 3:12PM EDT | 105.00 | 68.00 | 79.80 | 83.90 | 0.00 | - | 1 | 10 | 0.00% |
| ADI250117C00110000 | 2023-11-02 11:15AM EDT | 110.00 | 59.70 | 76.60 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADI250117C00115000 | 2023-11-03 3:12PM EDT | 115.00 | 59.70 | 70.90 | 73.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250117C00120000 | 2023-11-03 10:12AM EDT | 120.00 | 55.90 | 66.20 | 69.80 | 0.00 | - | 2 | 3 | 0.00% |
| ADI250117C00130000 | 2023-08-14 10:01AM EDT | 130.00 | 64.47 | 56.20 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00135000 | 2023-10-30 3:26PM EDT | 135.00 | 35.90 | 52.70 | 55.60 | 0.00 | - | 6 | 8 | 0.00% |
| ADI250117C00140000 | 2024-02-21 3:03PM EDT | 140.00 | 59.30 | 58.50 | 60.30 | 0.00 | - | 3 | 28 | 0.00% |
| ADI250117C00145000 | 2023-11-03 11:31AM EDT | 145.00 | 36.50 | 47.60 | 48.50 | 0.00 | - | 1 | 17 | 0.00% |
| ADI250117C00150000 | 2024-03-19 12:42PM EDT | 150.00 | 48.60 | 43.70 | 45.90 | 0.00 | - | 5 | 69 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 155.00 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250117C00160000 | 2024-05-16 11:06AM EDT | 160.00 | 60.20 | 58.60 | 59.90 | 0.00 | - | 1 | 39 | 39.10% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 165.00 | 32.60 | 54.20 | 55.30 | 0.00 | - | 6 | 79 | 37.21% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 170.00 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADI250117C00175000 | 2024-05-17 2:46PM EDT | 175.00 | 46.20 | 46.50 | 48.40 | +7.98 | +20.88% | 99 | 315 | 37.95% |
| ADI250117C00180000 | 2024-05-15 12:27PM EDT | 180.00 | 42.82 | 42.40 | 43.10 | 0.00 | - | 3 | 245 | 34.32% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 185.00 | 29.62 | 38.70 | 40.50 | 0.00 | - | 9 | 87 | 35.61% |
| ADI250117C00190000 | 2024-05-17 1:18PM EDT | 190.00 | 35.40 | 35.00 | 35.70 | -0.30 | -0.84% | 5 | 432 | 32.76% |
| ADI250117C00195000 | 2024-05-17 12:56PM EDT | 195.00 | 32.15 | 31.70 | 32.40 | -0.05 | -0.16% | 1 | 347 | 32.31% |
| ADI250117C00200000 | 2024-05-17 1:02PM EDT | 200.00 | 28.78 | 28.40 | 29.00 | -0.22 | -0.76% | 7 | 1,569 | 31.45% |
| ADI250117C00210000 | 2024-05-16 2:34PM EDT | 210.00 | 23.30 | 22.60 | 24.20 | 0.00 | - | 2 | 1,065 | 31.97% |
| ADI250117C00220000 | 2024-05-17 11:42AM EDT | 220.00 | 18.27 | 17.50 | 18.00 | +0.67 | +3.81% | 2 | 588 | 29.42% |
| ADI250117C00230000 | 2024-05-15 11:14AM EDT | 230.00 | 13.40 | 13.40 | 13.80 | 0.00 | - | 10 | 1,707 | 28.73% |
| ADI250117C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 9.30 | 9.90 | 10.40 | 0.00 | - | 1 | 191 | 28.18% |
| ADI250117C00250000 | 2024-05-15 1:16PM EDT | 250.00 | 7.70 | 7.20 | 7.60 | 0.00 | - | 3 | 191 | 27.55% |
| ADI250117C00260000 | 2024-05-15 10:56AM EDT | 260.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 40 | 151 | 27.32% |
| ADI250117C00270000 | 2024-05-08 10:56AM EDT | 270.00 | 2.75 | 3.60 | 4.00 | 0.00 | - | 1 | 201 | 26.96% |
| ADI250117C00280000 | 2024-05-02 10:24AM EDT | 280.00 | 1.20 | 2.55 | 2.75 | 0.00 | - | 5 | 87 | 26.48% |
| ADI250117C00290000 | 2024-05-14 11:21AM EDT | 290.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 1 | 271 | 26.22% |
| ADI250117C00300000 | 2024-05-09 10:31AM EDT | 300.00 | 0.80 | 1.15 | 1.45 | 0.00 | - | 1 | 92 | 26.62% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250117P00070000 | 2023-10-25 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 60.60% |
| ADI250117P00075000 | 2023-12-20 2:50PM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 57.08% |
| ADI250117P00080000 | 2023-06-27 10:50AM EDT | 80.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 61.62% |
| ADI250117P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 50.68% |
| ADI250117P00090000 | 2024-01-04 11:36AM EDT | 90.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 10 | 76 | 51.56% |
| ADI250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 2 | 15 | 57.42% |
| ADI250117P00100000 | 2024-04-19 11:41AM EDT | 100.00 | 0.37 | 0.05 | 1.25 | 0.00 | - | 10 | 90 | 55.32% |
| ADI250117P00105000 | 2024-01-04 4:55PM EDT | 105.00 | 1.15 | 0.70 | 0.95 | 0.00 | - | 2 | 78 | 49.49% |
| ADI250117P00110000 | 2024-03-18 3:54PM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 15 | 72 | 44.09% |
| ADI250117P00115000 | 2024-04-30 3:25PM EDT | 115.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 500 | 552 | 37.79% |
| ADI250117P00120000 | 2024-05-06 1:05PM EDT | 120.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 11 | 36.13% |
| ADI250117P00125000 | 2024-05-15 11:14AM EDT | 125.00 | 0.42 | 0.25 | 0.50 | 0.00 | - | 10 | 69 | 34.47% |
| ADI250117P00130000 | 2024-05-09 3:23PM EDT | 130.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 3 | 138 | 33.30% |
| ADI250117P00135000 | 2024-05-15 11:14AM EDT | 135.00 | 0.67 | 0.50 | 0.75 | 0.00 | - | 10 | 98 | 32.41% |
| ADI250117P00140000 | 2024-05-15 1:23PM EDT | 140.00 | 0.78 | 0.65 | 0.90 | 0.00 | - | 1 | 607 | 31.32% |
| ADI250117P00145000 | 2024-05-16 10:04AM EDT | 145.00 | 0.94 | 0.85 | 1.15 | 0.00 | - | 1 | 128 | 30.69% |
| ADI250117P00150000 | 2024-05-17 9:55AM EDT | 150.00 | 1.23 | 1.20 | 1.40 | -0.47 | -27.65% | 2 | 223 | 29.77% |
| ADI250117P00155000 | 2024-05-14 10:07AM EDT | 155.00 | 2.05 | 1.60 | 2.05 | 0.00 | - | 2 | 268 | 30.33% |
| ADI250117P00160000 | 2024-05-17 3:31PM EDT | 160.00 | 2.05 | 1.85 | 2.20 | +0.05 | +2.50% | 2 | 547 | 28.54% |
| ADI250117P00165000 | 2024-05-17 3:36PM EDT | 165.00 | 2.55 | 2.55 | 2.75 | -0.05 | -1.92% | 3 | 404 | 28.02% |
| ADI250117P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 3.20 | 3.20 | 3.60 | -0.10 | -3.03% | 10 | 520 | 28.02% |
| ADI250117P00175000 | 2024-05-17 11:48AM EDT | 175.00 | 4.00 | 4.00 | 4.20 | -4.17 | -51.04% | 1 | 473 | 27.01% |
| ADI250117P00180000 | 2024-05-14 10:24AM EDT | 180.00 | 5.90 | 4.90 | 5.20 | 0.00 | - | 6 | 507 | 26.69% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 185.00 | 9.51 | 6.00 | 6.30 | 0.00 | - | 1 | 888 | 26.22% |
| ADI250117P00190000 | 2024-05-16 1:03PM EDT | 190.00 | 7.17 | 7.20 | 7.50 | 0.00 | - | 1 | 234 | 25.64% |
| ADI250117P00195000 | 2024-05-15 12:53PM EDT | 195.00 | 9.00 | 8.60 | 9.00 | 0.00 | - | 2 | 756 | 25.28% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 200.00 | 15.41 | 10.30 | 10.70 | 0.00 | - | 35 | 548 | 24.90% |
| ADI250117P00210000 | 2024-05-17 2:54PM EDT | 210.00 | 14.55 | 14.10 | 14.50 | -1.25 | -7.91% | 4 | 165 | 23.80% |
| ADI250117P00220000 | 2024-05-17 11:04AM EDT | 220.00 | 19.10 | 18.90 | 19.30 | 0.00 | - | 7 | 15 | 22.84% |
| ADI250117P00230000 | 2024-05-15 2:49PM EDT | 230.00 | 24.60 | 23.10 | 25.70 | 0.00 | - | 6 | 9 | 22.84% |
| ADI250117P00240000 | 2023-12-26 12:22PM EDT | 240.00 | 44.07 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 46.13% |
| ADI250117P00250000 | 2024-03-20 3:21PM EDT | 250.00 | 56.29 | 64.00 | 68.90 | 0.00 | - | 1 | 0 | 61.83% |
