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
61 402,34 +1 400,10 (+2,33 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620C00110000 | 2024-03-18 3:11PM EDT | 110.00 | 87.30 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI250620C00135000 | 2024-04-26 9:35AM EDT | 135.00 | 70.72 | 82.30 | 86.60 | 0.00 | - | 1 | 0 | 46.63% |
| ADI250620C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 61.55 | 69.20 | 73.40 | 0.00 | - | 12 | 15 | 42.28% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 37.30 | 58.70 | 62.00 | 0.00 | - | 2 | 2 | 40.45% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 170.00 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 15.60% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 180.00 | 28.60 | 47.60 | 49.00 | 0.00 | - | 1 | 8 | 35.32% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 190.00 | 40.10 | 39.00 | 42.40 | 0.00 | - | 4 | 9 | 34.35% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 195.00 | 21.80 | 37.90 | 40.40 | 0.00 | - | 52 | 114 | 35.25% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 200.00 | 34.13 | 34.90 | 36.10 | 0.00 | - | 1 | 71 | 33.18% |
| ADI250620C00210000 | 2024-05-09 2:38PM EDT | 210.00 | 25.00 | 29.30 | 31.30 | 0.00 | - | 13 | 338 | 33.19% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 220.00 | 12.80 | 24.00 | 25.30 | 0.00 | - | 1 | 22 | 31.24% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 230.00 | 21.30 | 20.10 | 22.10 | 0.00 | - | 15 | 87 | 31.87% |
| ADI250620C00240000 | 2024-05-16 1:45PM EDT | 240.00 | 17.15 | 15.60 | 17.10 | 0.00 | - | 1 | 90 | 29.91% |
| ADI250620C00250000 | 2024-05-17 11:47AM EDT | 250.00 | 14.11 | 12.90 | 14.10 | +0.36 | +2.62% | 1 | 425 | 29.65% |
| ADI250620C00260000 | 2024-05-07 12:46PM EDT | 260.00 | 8.50 | 8.70 | 12.60 | 0.00 | - | 3 | 23 | 30.73% |
| ADI250620C00270000 | 2024-05-17 10:50AM EDT | 270.00 | 9.20 | 7.70 | 9.90 | -0.10 | -1.08% | 55 | 21 | 29.87% |
| ADI250620C00280000 | 2024-05-15 1:58PM EDT | 280.00 | 7.42 | 6.60 | 9.00 | 0.00 | - | 1 | 5 | 30.99% |
| ADI250620C00290000 | 2024-05-17 11:08AM EDT | 290.00 | 5.80 | 5.10 | 7.70 | +1.80 | +45.00% | 75 | 1 | 31.26% |
| ADI250620C00300000 | 2024-05-14 10:10AM EDT | 300.00 | 4.00 | 4.00 | 5.40 | 0.00 | - | 1 | 2 | 29.52% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250620P00105000 | 2024-01-29 4:12PM EDT | 105.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 49.82% |
| ADI250620P00120000 | 2024-03-15 11:44AM EDT | 120.00 | 2.05 | 1.95 | 3.70 | 0.00 | - | - | 1 | 44.34% |
| ADI250620P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADI250620P00135000 | 2024-02-29 11:06AM EDT | 135.00 | 4.20 | 2.85 | 3.40 | 0.00 | - | 10 | 159 | 36.10% |
| ADI250620P00140000 | 2024-05-15 3:49PM EDT | 140.00 | 2.10 | 1.90 | 2.30 | 0.00 | - | 1 | 2 | 30.41% |
| ADI250620P00145000 | 2024-05-15 10:06AM EDT | 145.00 | 2.70 | 2.35 | 2.75 | 0.00 | - | 1 | 15 | 29.80% |
| ADI250620P00150000 | 2024-05-16 9:37AM EDT | 150.00 | 3.05 | 2.90 | 3.30 | 0.00 | - | 1 | 121 | 29.29% |
| ADI250620P00155000 | 2024-05-09 3:35PM EDT | 155.00 | 5.00 | 2.90 | 4.00 | 0.00 | - | 1 | 6 | 28.94% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 160.00 | 6.00 | 4.20 | 4.80 | 0.00 | - | 10 | 12 | 28.58% |
| ADI250620P00165000 | 2024-05-09 3:15PM EDT | 165.00 | 7.00 | 4.30 | 5.60 | 0.00 | - | 9 | 223 | 28.02% |
| ADI250620P00170000 | 2024-05-16 10:59AM EDT | 170.00 | 6.24 | 5.90 | 6.70 | 0.00 | - | 1 | 36 | 27.80% |
| ADI250620P00175000 | 2024-05-15 12:03PM EDT | 175.00 | 7.80 | 6.10 | 8.50 | 0.00 | - | 1 | 105 | 28.47% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 180.00 | 15.40 | 8.40 | 9.60 | 0.00 | - | 62 | 77 | 27.77% |
| ADI250620P00185000 | 2024-05-16 3:22PM EDT | 185.00 | 9.90 | 9.40 | 10.20 | 0.00 | - | 151 | 134 | 26.22% |
| ADI250620P00190000 | 2024-05-16 11:46AM EDT | 190.00 | 11.85 | 9.60 | 13.30 | 0.00 | - | 200 | 461 | 27.90% |
| ADI250620P00195000 | 2024-05-10 2:35PM EDT | 195.00 | 16.00 | 10.60 | 15.50 | 0.00 | - | 16 | 59 | 28.07% |
| ADI250620P00200000 | 2024-05-16 2:37PM EDT | 200.00 | 14.30 | 14.30 | 15.30 | 0.00 | - | 9 | 174 | 25.12% |
