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
62 381,17 +279,78 (+0,45 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00200000 | 2024-05-31 9:42AM EDT | 2024-06-07 | 33.90 | 32.40 | 36.70 | -1.80 | -5.04% | 30 | 30 | 50.39% |
| ADI240621C00200000 | 2024-05-31 1:33PM EDT | 2024-06-21 | 29.16 | 32.40 | 36.80 | +0.18 | +0.62% | 20 | 4,793 | 61.72% |
| ADI240628C00200000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 33.80 | 32.50 | 36.90 | 0.00 | - | 1 | 1 | 54.20% |
| ADI240719C00200000 | 2024-05-29 10:25AM EDT | 2024-07-19 | 31.72 | 33.40 | 37.70 | 0.00 | - | 6 | 391 | 45.18% |
| ADI240816C00200000 | 2024-05-24 10:26AM EDT | 2024-08-16 | 40.25 | 34.80 | 38.00 | 0.00 | - | 5 | 7 | 37.22% |
| ADI240920C00200000 | 2024-05-28 12:06PM EDT | 2024-09-20 | 37.70 | 36.90 | 39.90 | -0.47 | -1.23% | 30 | 428 | 36.60% |
| ADI241220C00200000 | 2024-05-30 3:43PM EDT | 2024-12-20 | 39.00 | 42.40 | 44.40 | 0.00 | - | 2 | 249 | 36.05% |
| ADI250117C00200000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 43.30 | 43.70 | 45.70 | 0.00 | - | 6 | 1,542 | 36.04% |
| ADI250620C00200000 | 2024-05-14 10:56AM EDT | 2025-06-20 | 34.13 | 50.30 | 53.20 | 0.00 | - | 1 | 71 | 37.53% |
| ADI260116C00200000 | 2024-05-28 2:35PM EDT | 2026-01-16 | 56.18 | 57.50 | 60.10 | 0.00 | - | 88 | 244 | 37.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00200000 | 2024-05-31 11:13AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.35 | -0.03 | -23.08% | 2 | 20 | 59.08% |
| ADI240614P00200000 | 2024-05-22 1:31PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.15 | 0.00 | - | 6 | 11 | 40.82% |
| ADI240621P00200000 | 2024-05-31 12:03PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 35 | 2,040 | 34.91% |
| ADI240628P00200000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 0.10 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 32.47% |
| ADI240719P00200000 | 2024-05-31 2:22PM EDT | 2024-07-19 | 0.75 | 0.35 | 0.50 | +0.15 | +25.00% | 81 | 430 | 27.15% |
| ADI240816P00200000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 1.18 | 0.95 | 1.15 | -0.15 | -11.28% | 2 | 4 | 26.32% |
| ADI240920P00200000 | 2024-05-30 2:30PM EDT | 2024-09-20 | 2.96 | 2.00 | 2.40 | 0.00 | - | 26 | 771 | 27.07% |
| ADI241220P00200000 | 2024-05-28 3:28PM EDT | 2024-12-20 | 5.50 | 4.90 | 5.20 | 0.00 | - | 20 | 292 | 26.75% |
| ADI250117P00200000 | 2024-05-29 12:53PM EDT | 2025-01-17 | 6.60 | 5.60 | 6.00 | 0.00 | - | 4 | 983 | 26.66% |
| ADI250620P00200000 | 2024-05-28 2:14PM EDT | 2025-06-20 | 10.30 | 7.70 | 10.20 | 0.00 | - | 80 | 206 | 26.58% |
| ADI260116P00200000 | 2024-05-24 11:17AM EDT | 2026-01-16 | 13.77 | 11.90 | 14.30 | 0.00 | - | 1 | 32 | 25.72% |
