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
62 295,56 +315,16 (+0,51 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00220000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 12.40 | 13.90 | 16.70 | +2.46 | +24.75% | 4 | 56 | 57.93% |
| ADI240614C00220000 | 2024-05-31 3:34PM EDT | 2024-06-14 | 12.46 | 14.20 | 16.30 | -0.69 | -5.25% | 3 | 65 | 37.79% |
| ADI240621C00220000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 12.77 | 14.20 | 16.90 | +0.77 | +6.42% | 65 | 8,269 | 34.71% |
| ADI240628C00220000 | 2024-05-29 1:21PM EDT | 2024-06-28 | 12.16 | 14.50 | 16.70 | 0.00 | - | 1 | 56 | 28.97% |
| ADI240719C00220000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 15.00 | 17.30 | 19.60 | +1.40 | +10.29% | 28 | 778 | 32.69% |
| ADI240816C00220000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 17.80 | 19.80 | 21.70 | +1.13 | +6.78% | 334 | 18 | 31.76% |
| ADI240920C00220000 | 2024-05-31 3:34PM EDT | 2024-09-20 | 21.07 | 22.40 | 24.20 | +1.34 | +6.79% | 20 | 372 | 31.74% |
| ADI241220C00220000 | 2024-05-28 9:56AM EDT | 2024-12-20 | 27.82 | 28.20 | 29.30 | 0.00 | - | 20 | 248 | 31.54% |
| ADI250117C00220000 | 2024-05-30 10:12AM EDT | 2025-01-17 | 27.00 | 30.00 | 31.60 | 0.00 | - | 20 | 765 | 32.89% |
| ADI250620C00220000 | 2024-05-28 3:29PM EDT | 2025-06-20 | 36.80 | 37.50 | 39.90 | +0.30 | +0.82% | 20 | 37 | 34.70% |
| ADI260116C00220000 | 2024-05-30 3:47PM EDT | 2026-01-16 | 42.82 | 45.70 | 48.50 | 0.00 | - | 35 | 146 | 35.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00220000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 15 | 46 | 29.88% |
| ADI240614P00220000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.65 | 0.45 | 0.65 | -0.60 | -48.00% | 10 | 113 | 26.83% |
| ADI240621P00220000 | 2024-05-31 2:41PM EDT | 2024-06-21 | 2.05 | 0.85 | 1.10 | +0.23 | +12.64% | 614 | 1,063 | 25.77% |
| ADI240628P00220000 | 2024-05-31 2:35PM EDT | 2024-06-28 | 2.63 | 1.20 | 1.50 | +1.18 | +81.38% | 3 | 8 | 24.89% |
| ADI240719P00220000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.69 | 2.25 | 2.45 | -0.79 | -22.70% | 70 | 510 | 22.88% |
| ADI240816P00220000 | 2024-05-31 11:40AM EDT | 2024-08-16 | 5.45 | 3.80 | 4.20 | +0.20 | +3.81% | 39 | 403 | 23.52% |
| ADI240920P00220000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 6.49 | 6.20 | 6.50 | -1.36 | -17.32% | 75 | 674 | 24.77% |
| ADI241220P00220000 | 2024-05-29 12:45PM EDT | 2024-12-20 | 11.90 | 10.20 | 10.60 | 0.00 | - | 13 | 125 | 24.99% |
| ADI250117P00220000 | 2024-05-31 2:04PM EDT | 2025-01-17 | 13.50 | 10.80 | 11.60 | +0.20 | +1.50% | 4 | 64 | 24.91% |
| ADI250620P00220000 | 2024-05-30 1:33PM EDT | 2025-06-20 | 18.00 | 15.90 | 16.60 | 0.00 | - | 7 | 68 | 24.93% |
| ADI260116P00220000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 27.50 | 18.60 | 21.20 | 0.00 | - | 1 | 2 | 24.18% |
