La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 344,04 +329,62 (+0,53 %)
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’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.88 | 0.00 | - | 1 | 4 | 70.00 | 0.40 | 0.00 | - | 5 | 0 |
| 161.70 | 0.00 | - | 1 | 2 | 75.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 85.00 | 0.10 | 0.00 | - | 1 | 2 |
| 143.90 | 0.00 | - | 2 | 6 | 90.00 | 0.57 | 0.00 | - | 10 | 76 |
| 56.00 | 0.00 | - | - | 2 | 95.00 | 0.32 | 0.00 | - | 2 | 15 |
| 110.30 | 0.00 | - | 1 | 10 | 100.00 | 0.10 | 0.00 | - | 16 | 100 |
| 68.00 | 0.00 | - | 1 | 10 | 105.00 | 1.15 | 0.00 | - | 2 | 78 |
| 59.70 | 0.00 | - | 1 | 3 | 110.00 | 0.65 | 0.00 | - | 15 | 72 |
| 123.60 | 0.00 | - | 2 | 3 | 115.00 | 0.45 | 0.00 | - | 500 | 552 |
| 118.30 | 0.00 | - | 2 | 4 | 120.00 | 0.20 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 125.00 | 0.42 | 0.00 | - | 10 | 69 |
| 108.70 | 0.00 | - | 1 | 1 | 130.00 | 0.35 | 0.00 | - | 4 | 134 |
| 35.90 | 0.00 | - | 6 | 8 | 135.00 | 0.67 | 0.00 | - | 10 | 98 |
| 98.70 | 0.00 | - | 1 | 29 | 140.00 | 0.47 | 0.00 | - | 4 | 606 |
| 36.50 | 0.00 | - | 1 | 17 | 145.00 | 0.68 | 0.00 | - | 1 | 126 |
| 48.60 | 0.00 | - | 5 | 69 | 150.00 | 0.60 | 0.00 | - | 1 | 219 |
| 47.85 | 0.00 | - | 1 | 68 | 155.00 | 0.85 | 0.00 | - | 3 | 266 |
| 73.50 | 0.00 | - | 1 | 38 | 160.00 | 1.15 | 0.00 | - | 1 | 578 |
| 32.60 | 0.00 | - | 6 | 79 | 165.00 | 1.25 | 0.00 | - | 50 | 462 |
| 69.35 | 0.00 | - | 3 | 80 | 170.00 | 2.95 | 0.00 | - | 60 | 478 |
| 62.83 | 0.00 | - | 81 | 314 | 175.00 | 2.05 | 0.00 | - | 2 | 902 |
| 54.30 | -5.70 | -9.50% | 45 | 213 | 180.00 | 3.20 | 0.00 | - | 72 | 512 |
| 54.70 | 0.00 | - | 9 | 83 | 185.00 | 3.80 | 0.00 | - | 4 | 898 |
| 47.13 | -1.37 | -2.82% | 3 | 324 | 190.00 | 4.60 | 0.00 | - | 4 | 332 |
| 44.90 | 0.00 | - | 1 | 350 | 195.00 | 5.70 | 0.00 | - | 6 | 761 |
| 43.30 | 0.00 | - | 6 | 1,542 | 200.00 | 6.60 | 0.00 | - | 4 | 983 |
| 35.95 | 0.00 | - | 5 | 1,065 | 210.00 | 9.10 | -0.20 | -2.15% | 1 | 356 |
| 27.00 | 0.00 | - | 20 | 765 | 220.00 | 13.50 | +0.20 | +1.50% | 4 | 64 |
| 21.90 | 0.00 | - | 13 | 1,644 | 230.00 | 15.80 | -1.10 | -6.51% | 1 | 42 |
| 16.45 | -0.45 | -2.66% | 4 | 504 | 240.00 | 23.10 | +0.40 | +1.76% | 6 | 125 |
| 14.80 | 0.00 | - | 14 | 212 | 250.00 | 27.00 | 0.00 | - | 21 | 21 |
| 10.70 | -1.00 | -8.55% | 14 | 191 | 260.00 | - | - | - | - | - |
| 8.50 | +1.10 | +14.86% | 3 | 315 | 270.00 | - | - | - | - | - |
| 6.00 | +0.57 | +10.50% | 1 | 91 | 280.00 | - | - | - | - | - |
| 4.30 | -0.02 | -0.46% | 6 | 273 | 290.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 1 | 97 | 300.00 | - | - | - | - | - |
| 1.30 | -0.65 | -33.33% | 1 | 45 | 320.00 | - | - | - | - | - |
