Marchés français ouverture 4 h 23 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 723,52 -223,41 (-0,57 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 305,49 +84,87 (+0,44 %) Bitcoin EUR
64 562,10 -934,70 (-1,43 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116C00080000 | 2023-12-08 1:44PM EDT | 80.00 | 107.90 | 106.30 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00090000 | 2024-04-11 12:01PM EDT | 90.00 | 108.37 | 117.50 | 122.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00100000 | 2024-04-08 10:15AM EDT | 100.00 | 100.00 | 104.60 | 109.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADI260116C00110000 | 2024-01-19 12:48PM EDT | 110.00 | 88.65 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00120000 | 2023-11-13 10:35AM EDT | 120.00 | 63.14 | 77.40 | 80.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADI260116C00125000 | 2024-04-22 10:00AM EDT | 125.00 | 70.02 | 96.10 | 100.50 | 0.00 | - | - | 1 | 45.63% |
| ADI260116C00135000 | 2023-11-10 11:03AM EDT | 135.00 | 51.85 | 61.80 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 140.00 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADI260116C00145000 | 2023-09-19 10:05AM EDT | 145.00 | 53.23 | 43.70 | 47.60 | 0.00 | - | - | 2 | 0.00% |
| ADI260116C00150000 | 2023-11-03 10:26AM EDT | 150.00 | 40.90 | 50.50 | 53.00 | 0.00 | - | 10 | 5 | 0.00% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 155.00 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 160.00 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 0.00% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 165.00 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 15.08% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 170.00 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
| ADI260116C00175000 | 2024-05-20 1:45PM EDT | 175.00 | 60.83 | 58.30 | 60.70 | 0.00 | - | 1 | 2 | 36.37% |
| ADI260116C00180000 | 2024-05-14 10:19AM EDT | 180.00 | 52.24 | 55.60 | 57.50 | 0.00 | - | 1 | 7 | 36.01% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 185.00 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 15.20% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 190.00 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 21.42% |
| ADI260116C00195000 | 2024-05-21 10:57AM EDT | 195.00 | 47.01 | 45.10 | 48.00 | +0.31 | +0.66% | 50 | 110 | 34.50% |
| ADI260116C00200000 | 2024-05-17 2:46PM EDT | 200.00 | 42.00 | 42.20 | 45.10 | 0.00 | - | 86 | 102 | 34.08% |
| ADI260116C00210000 | 2024-05-20 11:05AM EDT | 210.00 | 39.64 | 37.50 | 39.60 | 0.00 | - | 3 | 44 | 33.26% |
| ADI260116C00220000 | 2024-05-21 3:55PM EDT | 220.00 | 34.54 | 33.20 | 36.20 | -0.16 | -0.46% | 1 | 38 | 34.02% |
| ADI260116C00230000 | 2024-05-20 10:43AM EDT | 230.00 | 29.90 | 27.70 | 31.50 | 0.00 | - | 1 | 302 | 33.21% |
| ADI260116C00240000 | 2024-05-15 9:37AM EDT | 240.00 | 24.56 | 23.50 | 26.20 | 0.00 | - | 3 | 74 | 31.53% |
| ADI260116C00250000 | 2024-05-21 12:31PM EDT | 250.00 | 22.10 | 21.40 | 24.50 | +3.20 | +16.93% | 3 | 10 | 32.77% |
| ADI260116C00260000 | 2024-05-21 12:31PM EDT | 260.00 | 18.95 | 17.70 | 19.50 | +4.85 | +34.40% | 3 | 151 | 30.69% |
| ADI260116C00270000 | 2024-04-17 11:34AM EDT | 270.00 | 9.20 | 13.70 | 15.70 | 0.00 | - | 8 | 36 | 29.34% |
| ADI260116C00280000 | 2024-05-09 2:56PM EDT | 280.00 | 10.80 | 11.50 | 14.20 | 0.00 | - | 1 | 298 | 29.90% |
| ADI260116C00290000 | 2024-05-21 11:57AM EDT | 290.00 | 11.60 | 10.80 | 13.90 | +4.50 | +63.38% | 162 | 4 | 31.50% |
| ADI260116C00300000 | 2024-05-16 11:32AM EDT | 300.00 | 9.50 | 7.50 | 10.30 | 0.00 | - | 1 | 10 | 29.38% |
| ADI260116C00310000 | 2024-05-21 10:49AM EDT | 310.00 | 8.20 | 6.00 | 8.70 | +0.10 | +1.23% | 6 | 6 | 29.11% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI260116P00080000 | 2024-05-06 11:35AM EDT | 80.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 15 | 42.92% |
| ADI260116P00085000 | 2023-11-30 10:30AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 58.48% |
| ADI260116P00090000 | 2024-05-03 9:46AM EDT | 90.00 | 0.95 | 0.20 | 1.85 | 0.00 | - | 2 | 22 | 43.25% |
| ADI260116P00095000 | 2024-04-12 10:47AM EDT | 95.00 | 1.35 | 0.35 | 1.55 | 0.00 | - | 1 | 5 | 39.37% |
| ADI260116P00100000 | 2024-04-12 10:00AM EDT | 100.00 | 1.65 | 0.45 | 2.15 | 0.00 | - | 1 | 3 | 39.95% |
| ADI260116P00105000 | 2024-04-12 10:15AM EDT | 105.00 | 2.05 | 0.60 | 2.65 | 0.00 | - | 1 | 1 | 39.67% |
| ADI260116P00110000 | 2024-04-12 1:59PM EDT | 110.00 | 2.60 | 0.75 | 2.50 | 0.00 | - | 1 | 4 | 36.96% |
| ADI260116P00115000 | 2024-05-06 11:35AM EDT | 115.00 | 2.45 | 0.75 | 3.10 | 0.00 | - | 1 | 12 | 36.85% |
| ADI260116P00120000 | 2024-05-13 1:10PM EDT | 120.00 | 2.40 | 1.00 | 3.40 | 0.00 | - | 2 | 88 | 35.66% |
| ADI260116P00125000 | 2024-02-26 4:50PM EDT | 125.00 | 5.10 | 3.90 | 4.50 | 0.00 | - | 42 | 47 | 36.44% |
| ADI260116P00130000 | 2024-02-26 2:55PM EDT | 130.00 | 5.90 | 4.60 | 5.30 | 0.00 | - | 21 | 31 | 36.17% |
| ADI260116P00135000 | 2024-04-23 9:44AM EDT | 135.00 | 6.20 | 2.95 | 4.90 | 0.00 | - | 1 | 3 | 33.26% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 140.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 36.59% |
| ADI260116P00145000 | 2024-05-09 12:57PM EDT | 145.00 | 6.10 | 3.70 | 5.20 | 0.00 | - | 1 | 12 | 29.96% |
| ADI260116P00150000 | 2024-04-25 12:10PM EDT | 150.00 | 8.50 | 4.20 | 5.80 | 0.00 | - | 3 | 24 | 29.17% |
| ADI260116P00155000 | 2024-05-21 10:15AM EDT | 155.00 | 6.40 | 5.80 | 8.60 | -3.90 | -37.86% | 1 | 10 | 31.76% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 160.00 | 7.20 | 5.50 | 8.40 | 0.00 | - | 2 | 35 | 29.45% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 165.00 | 8.40 | 7.10 | 10.30 | -4.00 | -32.26% | 1 | 5 | 30.10% |
| ADI260116P00170000 | 2024-05-21 10:40AM EDT | 170.00 | 9.40 | 7.80 | 9.70 | +0.20 | +2.17% | 1 | 23 | 27.28% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 175.00 | 10.40 | 8.20 | 12.90 | 0.00 | - | 1 | 35 | 29.23% |
| ADI260116P00180000 | 2024-05-20 12:00PM EDT | 180.00 | 12.00 | 11.00 | 14.00 | +0.20 | +1.69% | 1 | 100 | 28.40% |
| ADI260116P00185000 | 2024-05-20 11:13AM EDT | 185.00 | 13.50 | 11.50 | 15.50 | +0.30 | +2.27% | 1 | 21 | 27.93% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 190.00 | 14.70 | 12.70 | 15.30 | 0.00 | - | 2 | 126 | 25.56% |
| ADI260116P00195000 | 2024-05-20 12:15PM EDT | 195.00 | 16.80 | 14.50 | 18.00 | +0.40 | +2.44% | 1 | 86 | 26.15% |
| ADI260116P00200000 | 2024-05-13 12:12PM EDT | 200.00 | 21.12 | 17.20 | 20.10 | 0.00 | - | 1 | 33 | 25.97% |
| ADI260116P00210000 | 2024-05-10 3:19PM EDT | 210.00 | 26.50 | 20.40 | 24.20 | 0.00 | - | 16 | 24 | 25.13% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 220.00 | 27.50 | 25.90 | 27.50 | -21.34 | -43.69% | 1 | 1 | 23.10% |
| ADI260116P00230000 | 2024-05-16 3:24PM EDT | 230.00 | 32.80 | 30.90 | 32.90 | -0.31 | -0.94% | 1 | 5 | 22.49% |
