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
61 628,20 +125,57 (+0,20 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00175000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 55.20 | 54.50 | 57.90 | 0.00 | - | 701 | 2 | 68.75% |
| ADI240719C00175000 | 2024-05-16 2:34PM EDT | 2024-07-19 | 40.60 | 55.00 | 58.30 | 0.00 | - | 2 | 62 | 50.24% |
| ADI240920C00175000 | 2024-06-12 3:08PM EDT | 2024-09-20 | 66.78 | 56.70 | 60.00 | 0.00 | - | 1 | 427 | 50.29% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI250117C00175000 | 2024-06-06 12:16PM EDT | 2025-01-17 | 66.60 | 61.30 | 62.60 | 0.00 | - | 27 | 314 | 40.61% |
| ADI260116C00175000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 77.40 | 70.20 | 73.30 | 0.00 | - | 1 | 2 | 38.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00175000 | 2024-06-14 1:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 160 | 1,206 | 75.39% |
| ADI240628P00175000 | 2024-06-04 1:25PM EDT | 2024-06-28 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 85.60% |
| ADI240719P00175000 | 2024-05-24 9:54AM EDT | 2024-07-19 | 0.50 | 0.05 | 1.35 | 0.00 | - | 1 | 105 | 54.52% |
| ADI240920P00175000 | 2024-06-13 12:30PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.55 | 0.00 | - | 4 | 95 | 31.08% |
| ADI241220P00175000 | 2024-05-31 9:32AM EDT | 2024-12-20 | 1.93 | 1.50 | 1.80 | 0.00 | - | 1 | 55 | 29.14% |
| ADI250117P00175000 | 2024-06-13 10:15AM EDT | 2025-01-17 | 2.00 | 1.95 | 2.25 | 0.00 | - | 3 | 906 | 28.87% |
| ADI250620P00175000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 4.85 | 4.70 | 5.10 | 0.00 | - | 3 | 110 | 28.56% |
| ADI260116P00175000 | 2024-05-20 11:17AM EDT | 2026-01-16 | 10.40 | 8.10 | 8.60 | 0.00 | - | 1 | 35 | 27.95% |
