Marchés français ouverture 5 h 1 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 656,32 -290,61 (-0,75 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 169,01 -51,61 (-0,27 %) Bitcoin EUR
64 581,36 -888,29 (-1,36 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 160.00 | 54.20 | 54.60 | 58.70 | 0.00 | - | 1 | 0 | 114.06% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 44.70 | 48.60 | 0.00 | - | 6 | 0 | 93.75% |
| ADI240524C00180000 | 2024-05-13 1:23PM EDT | 180.00 | 30.20 | 34.60 | 38.60 | 0.00 | - | 8 | 9 | 177.39% |
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 185.00 | 26.90 | 29.60 | 33.60 | 0.00 | - | 18 | 19 | 158.11% |
| ADI240524C00190000 | 2024-05-14 12:55PM EDT | 190.00 | 27.11 | 24.60 | 28.70 | +5.13 | +23.34% | 1 | 11 | 53.13% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 195.00 | 11.60 | 20.00 | 23.60 | 0.00 | - | 2 | 181 | 63.67% |
| ADI240524C00197500 | 2024-05-09 2:34PM EDT | 197.50 | 10.00 | 17.90 | 20.80 | 0.00 | - | 2 | 2 | 60.25% |
| ADI240524C00200000 | 2024-05-20 1:59PM EDT | 200.00 | 17.55 | 16.10 | 18.20 | 0.00 | - | 1 | 292 | 65.53% |
| ADI240524C00202500 | 2024-05-20 10:16AM EDT | 202.50 | 14.75 | 12.80 | 15.10 | 0.00 | - | 1 | 10 | 69.53% |
| ADI240524C00205000 | 2024-05-21 3:16PM EDT | 205.00 | 12.29 | 11.10 | 12.70 | -0.01 | -0.08% | 12 | 183 | 62.84% |
| ADI240524C00207500 | 2024-05-21 12:58PM EDT | 207.50 | 9.77 | 8.70 | 11.60 | +1.77 | +22.13% | 1 | 53 | 52.64% |
| ADI240524C00210000 | 2024-05-21 2:52PM EDT | 210.00 | 7.82 | 7.60 | 8.40 | -0.68 | -8.00% | 37 | 157 | 55.57% |
| ADI240524C00212500 | 2024-05-21 3:32PM EDT | 212.50 | 6.15 | 5.90 | 6.40 | -1.23 | -16.67% | 7 | 71 | 51.47% |
| ADI240524C00215000 | 2024-05-21 3:58PM EDT | 215.00 | 4.85 | 4.50 | 4.80 | -0.17 | -3.39% | 121 | 212 | 50.29% |
| ADI240524C00217500 | 2024-05-21 3:59PM EDT | 217.50 | 3.50 | 3.20 | 3.60 | -0.14 | -3.85% | 411 | 229 | 51.15% |
| ADI240524C00220000 | 2024-05-21 3:59PM EDT | 220.00 | 2.50 | 2.25 | 2.65 | 0.00 | - | 532 | 601 | 52.10% |
| ADI240524C00222500 | 2024-05-21 3:58PM EDT | 222.50 | 1.70 | 1.35 | 1.75 | -0.02 | -1.16% | 428 | 77 | 50.61% |
| ADI240524C00225000 | 2024-05-21 3:59PM EDT | 225.00 | 1.02 | 0.90 | 1.10 | -0.18 | -15.00% | 363 | 135 | 49.46% |
| ADI240524C00227500 | 2024-05-21 3:59PM EDT | 227.50 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 1,219 | 36 | 49.56% |
| ADI240524C00230000 | 2024-05-21 3:59PM EDT | 230.00 | 0.45 | 0.25 | 0.45 | +0.05 | +12.50% | 459 | 166 | 50.24% |
| ADI240524C00232500 | 2024-05-21 3:49PM EDT | 232.50 | 0.21 | 0.15 | 0.30 | -0.09 | -30.00% | 202 | 8 | 51.56% |
| ADI240524C00235000 | 2024-05-21 3:59PM EDT | 235.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 193 | 29 | 50.10% |
| ADI240524C00240000 | 2024-05-21 3:59PM EDT | 240.00 | 0.05 | 0.05 | 0.25 | -0.06 | -54.55% | 27 | 1 | 60.45% |
| ADI240524C00250000 | 2024-05-10 3:50PM EDT | 250.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 10 | 113.72% |
| ADI240524C00255000 | 2024-05-10 3:50PM EDT | 255.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 2 | 125.15% |
| ADI240524C00260000 | 2024-05-17 12:53PM EDT | 260.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 11 | 11 | 136.13% |
| ADI240524C00265000 | 2024-05-15 9:36AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 84.38% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00155000 | 2024-05-08 12:10PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 137.50% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 261 | 265 | 125.00% |
| ADI240524P00165000 | 2024-05-14 10:21AM EDT | 165.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 21 | 25 | 189.26% |
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 102.34% |
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 91 | 91.41% |
| ADI240524P00180000 | 2024-05-16 10:55AM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 231 | 108.59% |
| ADI240524P00182500 | 2024-05-09 11:54AM EDT | 182.50 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 101.76% |
| ADI240524P00185000 | 2024-05-17 11:00AM EDT | 185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 78 | 135 | 69.53% |
| ADI240524P00187500 | 2024-05-14 12:39PM EDT | 187.50 | 0.16 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 118.65% |
| ADI240524P00190000 | 2024-05-21 3:28PM EDT | 190.00 | 0.11 | 0.00 | 0.30 | +0.07 | +175.00% | 1 | 23 | 75.78% |
| ADI240524P00192500 | 2024-05-21 3:29PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | -0.16 | -88.89% | 6 | 3 | 25.00% |
| ADI240524P00195000 | 2024-05-21 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 182 | 53.13% |
| ADI240524P00197500 | 2024-05-21 3:56PM EDT | 197.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 45 | 51 | 52.73% |
| ADI240524P00200000 | 2024-05-21 3:59PM EDT | 200.00 | 0.13 | 0.10 | 0.20 | -0.01 | -7.14% | 342 | 440 | 50.20% |
| ADI240524P00202500 | 2024-05-21 3:59PM EDT | 202.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 555 | 241 | 52.44% |
| ADI240524P00205000 | 2024-05-21 3:59PM EDT | 205.00 | 0.50 | 0.40 | 0.55 | +0.12 | +31.58% | 657 | 334 | 50.93% |
| ADI240524P00207500 | 2024-05-21 3:59PM EDT | 207.50 | 0.85 | 0.25 | 0.95 | +0.20 | +30.77% | 739 | 102 | 51.47% |
| ADI240524P00210000 | 2024-05-21 3:59PM EDT | 210.00 | 1.32 | 1.30 | 1.40 | +0.27 | +25.71% | 620 | 150 | 49.81% |
| ADI240524P00212500 | 2024-05-21 3:58PM EDT | 212.50 | 1.90 | 1.90 | 2.15 | +0.16 | +9.20% | 872 | 381 | 49.90% |
| ADI240524P00215000 | 2024-05-21 3:59PM EDT | 215.00 | 3.10 | 2.85 | 3.20 | +0.52 | +20.16% | 346 | 79 | 50.81% |
| ADI240524P00217500 | 2024-05-21 3:58PM EDT | 217.50 | 4.20 | 4.10 | 4.40 | +0.50 | +13.51% | 102 | 52 | 50.39% |
| ADI240524P00220000 | 2024-05-21 3:51PM EDT | 220.00 | 5.60 | 5.60 | 6.00 | +0.20 | +3.70% | 90 | 160 | 51.98% |
| ADI240524P00222500 | 2024-05-21 3:03PM EDT | 222.50 | 7.30 | 5.90 | 7.90 | -1.10 | -13.10% | 160 | 21 | 54.88% |
| ADI240524P00225000 | 2024-05-21 12:39PM EDT | 225.00 | 9.09 | 7.50 | 9.80 | -0.56 | -5.80% | 10 | 2 | 55.32% |
| ADI240524P00227500 | 2024-05-21 3:21PM EDT | 227.50 | 11.62 | 10.30 | 12.50 | -1.18 | -9.22% | 4 | 1 | 67.58% |
| ADI240524P00230000 | 2024-05-15 3:50PM EDT | 230.00 | 15.20 | 13.00 | 15.70 | 0.00 | - | - | 1 | 63.45% |
