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
62 277,28 +254,84 (+0,41 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00170000 | 2024-05-13 3:08PM EDT | 2024-06-21 | 39.00 | 62.40 | 66.70 | 0.00 | - | 1 | 346 | 54.49% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 62.80 | 67.10 | 0.00 | - | 2 | 5 | 70.40% |
| ADI240920C00170000 | 2024-05-24 10:45AM EDT | 2024-09-20 | 69.42 | 64.10 | 68.40 | 0.00 | - | 21 | 28 | 52.48% |
| ADI241220C00170000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 70.80 | 66.50 | 69.60 | 0.00 | - | 2 | 11 | 42.55% |
| ADI250117C00170000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 69.35 | 67.30 | 71.30 | 0.00 | - | 3 | 80 | 44.21% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | 0.00 | - | 68 | 70 | 136.08% |
| ADI240621P00170000 | 2024-05-30 10:07AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10,235 | 53.52% |
| ADI240628P00170000 | 2024-05-14 3:47PM EDT | 2024-06-28 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 75.24% |
| ADI240719P00170000 | 2024-05-22 10:20AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 87 | 45.70% |
| ADI240816P00170000 | 2024-05-22 10:14AM EDT | 2024-08-16 | 0.17 | 0.05 | 0.30 | 0.00 | - | - | 1 | 35.55% |
| ADI240920P00170000 | 2024-05-22 2:13PM EDT | 2024-09-20 | 0.40 | 0.20 | 0.50 | 0.00 | - | 12 | 110 | 32.18% |
| ADI241220P00170000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 2.45 | 0.25 | 1.50 | 0.00 | - | 2 | 165 | 30.01% |
| ADI250117P00170000 | 2024-05-21 2:12PM EDT | 2025-01-17 | 2.95 | 1.60 | 1.90 | 0.00 | - | 60 | 478 | 29.81% |
| ADI250620P00170000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.70 | 3.80 | 4.40 | 0.00 | - | 2 | 36 | 29.41% |
| ADI260116P00170000 | 2024-05-28 1:12PM EDT | 2026-01-16 | 7.10 | 4.80 | 7.30 | 0.00 | - | 1 | 28 | 28.30% |
