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
62 279,94 +362,40 (+0,59 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 37.40 | 41.70 | 0.00 | - | - | 4 | 57.42% |
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 2024-06-14 | 43.00 | 37.40 | 41.70 | 0.00 | - | 2 | 2 | 82.86% |
| ADI240621C00195000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 38.19 | 37.40 | 41.70 | 0.00 | - | 1 | 1,568 | 67.65% |
| ADI240719C00195000 | 2024-05-29 12:25PM EDT | 2024-07-19 | 35.50 | 38.20 | 42.60 | 0.00 | - | 10 | 291 | 49.43% |
| ADI240816C00195000 | 2024-05-29 2:57PM EDT | 2024-08-16 | 36.62 | 39.60 | 43.00 | 0.00 | - | 20 | 20 | 41.11% |
| ADI240920C00195000 | 2024-05-29 2:55PM EDT | 2024-09-20 | 38.24 | 40.60 | 44.20 | 0.00 | - | 4 | 358 | 38.00% |
| ADI241220C00195000 | 2024-05-30 3:47PM EDT | 2024-12-20 | 42.73 | 46.40 | 48.80 | 0.00 | - | 33 | 37 | 37.90% |
| ADI250117C00195000 | 2024-05-30 3:57PM EDT | 2025-01-17 | 44.90 | 47.70 | 49.10 | 0.00 | - | 1 | 350 | 36.08% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 114 | 0.00% |
| ADI260116C00195000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 59.98 | 60.80 | 62.60 | 0.00 | - | 1 | 104 | 36.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00195000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.50 | 0.00 | - | 34 | 18 | 71.09% |
| ADI240614P00195000 | 2024-05-23 2:04PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 2 | 46.29% |
| ADI240621P00195000 | 2024-05-31 10:25AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | +0.03 | +42.86% | 3 | 2,760 | 39.55% |
| ADI240628P00195000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.75 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 34.28% |
| ADI240705P00195000 | 2024-05-29 12:58PM EDT | 2024-07-05 | 0.30 | 0.05 | 0.40 | 0.00 | - | - | 100 | 34.64% |
| ADI240719P00195000 | 2024-05-31 10:20AM EDT | 2024-07-19 | 0.35 | 0.20 | 0.35 | -0.11 | -23.91% | 26 | 1,106 | 28.57% |
| ADI240816P00195000 | 2024-05-30 9:31AM EDT | 2024-08-16 | 1.06 | 0.65 | 0.80 | 0.00 | - | 1 | 3 | 27.00% |
| ADI240920P00195000 | 2024-05-28 9:54AM EDT | 2024-09-20 | 1.77 | 0.90 | 1.80 | 0.00 | - | 1 | 399 | 27.57% |
| ADI241220P00195000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 4.80 | 4.00 | 4.30 | 0.00 | - | 173 | 700 | 27.28% |
| ADI250117P00195000 | 2024-05-29 3:41PM EDT | 2025-01-17 | 5.70 | 4.40 | 5.00 | 0.00 | - | 6 | 761 | 27.10% |
| ADI250620P00195000 | 2024-05-22 12:58PM EDT | 2025-06-20 | 8.00 | 8.00 | 8.90 | 0.00 | - | 1 | 59 | 26.95% |
| ADI260116P00195000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 16.80 | 10.50 | 12.90 | 0.00 | - | 1 | 87 | 26.15% |
