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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00190000 | 2024-05-24 1:54PM EDT | 2024-06-21 | 45.40 | 42.40 | 46.70 | 0.00 | - | 7 | 1,303 | 74.49% |
| ADI240719C00190000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 48.93 | 43.10 | 47.40 | 0.00 | - | 5 | 80 | 53.06% |
| ADI240816C00190000 | 2024-05-22 10:10AM EDT | 2024-08-16 | 42.52 | 44.10 | 48.50 | 0.00 | - | - | 3 | 47.16% |
| ADI240920C00190000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 23.82 | 45.10 | 48.70 | 0.00 | - | 6 | 313 | 39.78% |
| ADI241220C00190000 | 2024-05-30 3:47PM EDT | 2024-12-20 | 46.64 | 50.40 | 52.80 | 0.00 | - | 2 | 13 | 38.84% |
| ADI250117C00190000 | 2024-05-31 11:49AM EDT | 2025-01-17 | 47.13 | 51.70 | 53.50 | -1.37 | -2.82% | 3 | 324 | 37.77% |
| ADI250620C00190000 | 2024-05-14 1:10PM EDT | 2025-06-20 | 40.10 | 57.30 | 60.20 | 0.00 | - | 4 | 9 | 38.72% |
| ADI260116C00190000 | 2024-05-24 12:55PM EDT | 2026-01-16 | 64.22 | 64.20 | 65.50 | 0.00 | - | 30 | 57 | 36.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00190000 | 2024-05-30 9:33AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 54 | 73.34% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 60.40% |
| ADI240621P00190000 | 2024-05-24 10:09AM EDT | 2024-06-21 | 0.04 | 0.10 | 0.15 | 0.00 | - | 5 | 1,803 | 42.38% |
| ADI240628P00190000 | 2024-05-22 1:45PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 2 | 38.33% |
| ADI240719P00190000 | 2024-05-31 10:49AM EDT | 2024-07-19 | 0.22 | 0.15 | 0.25 | -0.06 | -21.43% | 28 | 4,438 | 30.08% |
| ADI240816P00190000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.90 | 0.40 | 0.65 | 0.00 | - | - | 1 | 28.69% |
| ADI240920P00190000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 1.32 | 1.15 | 1.35 | 0.00 | - | 7 | 451 | 28.17% |
| ADI241220P00190000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 3.22 | 3.20 | 3.50 | 0.00 | - | 1 | 36 | 27.72% |
| ADI250117P00190000 | 2024-05-29 12:54PM EDT | 2025-01-17 | 4.60 | 3.80 | 4.20 | 0.00 | - | 4 | 332 | 27.69% |
| ADI250620P00190000 | 2024-05-22 12:58PM EDT | 2025-06-20 | 6.90 | 7.30 | 7.80 | 0.00 | - | 1 | 263 | 27.44% |
| ADI260116P00190000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 14.70 | 9.20 | 11.50 | 0.00 | - | 2 | 126 | 26.47% |
