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
61 701,99 +41,01 (+0,07 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00210000 | 2024-06-13 10:14AM EDT | 2024-06-21 | 21.50 | 20.70 | 21.90 | -2.40 | -10.04% | 1 | 5,334 | 57.03% |
| ADI240628C00210000 | 2024-06-07 2:25PM EDT | 2024-06-28 | 25.10 | 20.00 | 23.60 | 0.00 | - | 23 | 24 | 57.03% |
| ADI240712C00210000 | 2024-05-31 12:15PM EDT | 2024-07-12 | 20.00 | 21.00 | 24.30 | 0.00 | - | 2 | 2 | 43.77% |
| ADI240719C00210000 | 2024-06-05 3:56PM EDT | 2024-07-19 | 27.87 | 22.50 | 24.90 | 0.00 | - | 11 | 1,020 | 42.04% |
| ADI240816C00210000 | 2024-06-07 3:50PM EDT | 2024-08-16 | 28.40 | 24.80 | 25.50 | 0.00 | - | 1 | 98 | 33.28% |
| ADI240920C00210000 | 2024-05-23 1:26PM EDT | 2024-09-20 | 30.65 | 26.80 | 28.20 | 0.00 | - | 13 | 551 | 33.85% |
| ADI241220C00210000 | 2024-06-13 10:26AM EDT | 2024-12-20 | 34.79 | 32.60 | 34.80 | 0.00 | - | 1 | 1,682 | 35.97% |
| ADI250117C00210000 | 2024-06-11 11:44AM EDT | 2025-01-17 | 36.70 | 33.80 | 34.80 | 0.00 | - | 12 | 1,074 | 33.56% |
| ADI250620C00210000 | 2024-05-23 1:44PM EDT | 2025-06-20 | 43.88 | 40.70 | 44.00 | 0.00 | - | 2 | 338 | 36.68% |
| ADI260116C00210000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 46.54 | 48.60 | 50.20 | 0.00 | - | 45 | 239 | 35.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00210000 | 2024-06-14 2:17PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 12 | 2,736 | 40.82% |
| ADI240628P00210000 | 2024-06-14 9:59AM EDT | 2024-06-28 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 6 | 785 | 29.20% |
| ADI240705P00210000 | 2024-06-13 11:30AM EDT | 2024-07-05 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 866 | 26.39% |
| ADI240719P00210000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | +0.32 | +66.67% | 51 | 3,975 | 25.55% |
| ADI240726P00210000 | 2024-06-14 3:13PM EDT | 2024-07-26 | 1.08 | 0.95 | 1.25 | +0.46 | +74.19% | 1 | 3 | 25.64% |
| ADI240816P00210000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 2.10 | 1.85 | 2.15 | +0.40 | +23.53% | 2 | 862 | 25.03% |
| ADI240920P00210000 | 2024-06-14 3:17PM EDT | 2024-09-20 | 3.77 | 3.80 | 4.00 | +0.47 | +14.24% | 11 | 404 | 25.74% |
| ADI241220P00210000 | 2024-06-12 2:00PM EDT | 2024-12-20 | 6.20 | 7.50 | 7.80 | 0.00 | - | 2 | 730 | 25.78% |
| ADI250117P00210000 | 2024-06-04 12:28PM EDT | 2025-01-17 | 9.10 | 8.30 | 8.60 | 0.00 | - | 1 | 360 | 25.40% |
| ADI250620P00210000 | 2024-06-11 1:08PM EDT | 2025-06-20 | 12.50 | 11.00 | 13.70 | 0.00 | - | 7 | 36 | 25.77% |
| ADI260116P00210000 | 2024-05-23 12:27PM EDT | 2026-01-16 | 16.80 | 17.70 | 19.00 | 0.00 | - | 50 | 70 | 25.70% |
