La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 647,84 +229,25 (+0,37 %)
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 :
Prix d’exercice:155.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00155000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 74.60 | 74.30 | 78.00 | 0.00 | - | 426 | 2 | 202.05% |
| ADI240719C00155000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 35.61 | 57.60 | 61.60 | 0.00 | - | 1 | 13 | 0.00% |
| ADI240920C00155000 | 2024-02-21 11:11AM EDT | 2024-09-20 | 43.50 | 42.00 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| ADI241220C00155000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 48.20 | 55.30 | 58.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI250117C00155000 | 2024-03-01 1:36PM EDT | 2025-01-17 | 47.85 | 48.10 | 51.90 | 0.00 | - | 1 | 68 | 0.00% |
| ADI250620C00155000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 86.03 | 81.50 | 85.80 | 0.00 | - | - | 1 | 46.59% |
| ADI260116C00155000 | 2024-02-06 3:10PM EDT | 2026-01-16 | 52.50 | 57.20 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00155000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1,025 | 164.06% |
| ADI240719P00155000 | 2024-05-14 3:49PM EDT | 2024-07-19 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 73.34% |
| ADI240920P00155000 | 2024-05-30 2:22PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.25 | 0.00 | - | 31 | 438 | 37.16% |
| ADI241220P00155000 | 2024-04-04 2:21PM EDT | 2024-12-20 | 3.50 | 2.65 | 3.00 | 0.00 | - | 1 | 1 | 44.31% |
| ADI250117P00155000 | 2024-06-12 10:41AM EDT | 2025-01-17 | 0.80 | 0.65 | 1.00 | 0.00 | - | 1 | 266 | 31.81% |
| ADI250620P00155000 | 2024-06-03 1:02PM EDT | 2025-06-20 | 2.82 | 2.30 | 2.80 | 0.00 | - | 9 | 16 | 31.03% |
| ADI260116P00155000 | 2024-05-23 12:42PM EDT | 2026-01-16 | 4.40 | 4.80 | 5.20 | 0.00 | - | 40 | 49 | 29.83% |
