La bourse est fermée

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
231,19-2,84 (-1,21 %)
À la clôture : 04:00PM EDT
231,45 +0,26 (+0,11 %)
Échanges après Bourse : 07:53PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADI240621C002400002024-06-14 3:14PM EDT2024-06-210.400.250.40-0.50-55.56%161,56522.32%
ADI240628C002400002024-06-14 3:40PM EDT2024-06-281.051.051.20-1.05-50.00%1810622.93%
ADI240705C002400002024-06-14 1:02PM EDT2024-07-052.051.701.85-0.72-25.99%1024322.57%
ADI240712C002400002024-06-14 2:49PM EDT2024-07-122.802.502.70-0.90-24.32%342223.52%
ADI240719C002400002024-06-14 3:53PM EDT2024-07-193.243.303.50-1.16-26.36%302,49524.21%
ADI240726C002400002024-06-11 2:15PM EDT2024-07-266.124.204.600.00-3625.95%
ADI240816C002400002024-06-14 2:57PM EDT2024-08-166.706.206.40-0.70-9.46%1842526.15%
ADI240920C002400002024-06-14 10:12AM EDT2024-09-208.809.109.40-1.90-17.76%269427.42%
ADI241220C002400002024-06-12 10:53AM EDT2024-12-2019.1715.4015.900.00-1055429.62%
ADI250117C002400002024-06-13 10:40AM EDT2025-01-1718.9017.1017.800.00-6353030.32%
ADI250620C002400002024-06-13 10:13AM EDT2025-06-2026.8025.0027.500.00-414933.62%
ADI260116C002400002024-05-23 11:22AM EDT2026-01-1638.0032.8034.900.00-27433.25%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADI240621P002400002024-06-14 3:23PM EDT2024-06-218.587.309.70+1.98+30.00%461628.93%
ADI240628P002400002024-06-12 10:40AM EDT2024-06-285.108.9010.800.00-1228.60%
ADI240705P002400002024-06-12 11:51AM EDT2024-07-055.429.2010.400.00-61021.08%
ADI240712P002400002024-06-12 11:51AM EDT2024-07-126.0910.1010.900.00-6720.70%
ADI240719P002400002024-06-13 3:08PM EDT2024-07-1910.9011.0011.20+1.90+21.11%128519.78%
ADI240816P002400002024-06-13 2:33PM EDT2024-08-1613.6012.9015.10+2.30+20.35%837625.86%
ADI240920P002400002024-06-14 1:12PM EDT2024-09-2015.0315.4015.90+1.03+7.36%2720022.48%
ADI241220P002400002024-06-13 1:06PM EDT2024-12-2018.6019.7020.300.00-15922.96%
ADI250117P002400002024-06-14 3:45PM EDT2025-01-1720.8020.6021.20+1.20+6.12%218022.70%
ADI250620P002400002024-06-06 12:16PM EDT2025-06-2023.8023.6026.700.00-14323.30%
ADI260116P002400002024-05-28 11:10AM EDT2026-01-1630.2730.5031.800.00-86323.01%