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
62 274,71 +259,32 (+0,42 %)
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:160.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00160000 | 2024-05-22 1:01PM EDT | 2024-06-21 | 76.98 | 72.40 | 76.70 | 0.00 | - | 2 | 168 | 63.67% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 73.50 | 76.30 | 80.60 | 0.00 | - | 1 | 38 | 48.06% |
| ADI260116C00160000 | 2024-05-22 3:57PM EDT | 2026-01-16 | 93.22 | 84.90 | 88.40 | 0.00 | - | 3 | 6 | 41.54% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00160000 | 2024-05-28 3:23PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.95 | 0.00 | - | 6 | 714 | 85.35% |
| ADI240719P00160000 | 2024-05-28 12:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 94 | 50.39% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.74 | 0.15 | 0.35 | 0.00 | - | 1 | 38 | 35.11% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 39.33% |
| ADI250117P00160000 | 2024-05-28 10:28AM EDT | 2025-01-17 | 1.15 | 0.80 | 1.25 | 0.00 | - | 1 | 578 | 31.06% |
| ADI250620P00160000 | 2024-05-29 10:37AM EDT | 2025-06-20 | 3.14 | 2.60 | 3.20 | 0.00 | - | 10 | 28 | 30.40% |
| ADI260116P00160000 | 2024-05-20 2:38PM EDT | 2026-01-16 | 7.20 | 3.20 | 5.80 | 0.00 | - | 2 | 35 | 29.44% |
