Marchés français ouverture 4 h 16 min

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
227,84-2,50 (-1,09 %)
À la clôture : 04:00PM EDT
227,91 +0,07 (+0,03 %)
Échanges après Bourse : 05:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:240.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADI240628C002400002024-06-26 9:41AM EDT2024-06-280.100.000.10-0.07-41.18%1119339.26%
ADI240705C002400002024-06-26 3:16PM EDT2024-07-050.270.250.30-0.43-61.43%48823.32%
ADI240712C002400002024-06-25 10:56AM EDT2024-07-121.100.800.950.00-911424.29%
ADI240719C002400002024-06-26 2:50PM EDT2024-07-191.401.301.50-0.66-32.04%392,55923.91%
ADI240726C002400002024-06-21 1:53PM EDT2024-07-263.802.252.400.00-31125.52%
ADI240816C002400002024-06-26 11:41AM EDT2024-08-164.104.004.20-0.80-16.33%3349025.82%
ADI240920C002400002024-06-26 12:50PM EDT2024-09-207.007.007.30-0.90-11.39%1455627.50%
ADI241220C002400002024-06-26 3:03PM EDT2024-12-2013.1013.2013.60-1.50-10.27%957329.39%
ADI250117C002400002024-06-24 2:49PM EDT2025-01-1716.3014.8015.100.00-253729.53%
ADI250620C002400002024-06-26 12:47PM EDT2025-06-2023.1022.8023.60-2.42-9.48%3114931.76%
ADI260116C002400002024-06-17 3:24PM EDT2026-01-1633.6031.2032.000.00-66832.63%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADI240628P002400002024-06-25 3:32PM EDT2024-06-2810.6210.1014.000.00-3288.09%
ADI240705P002400002024-06-25 3:32PM EDT2024-07-0510.8012.0013.60-1.30-10.74%1837.65%
ADI240712P002400002024-06-17 3:52PM EDT2024-07-129.8711.0013.000.00-6723.34%
ADI240719P002400002024-06-26 2:54PM EDT2024-07-1913.4711.0013.20+3.32+32.71%125920.91%
ADI240802P002400002024-06-20 3:50PM EDT2024-08-0212.7013.1014.300.00--1321.85%
ADI240816P002400002024-06-25 9:41AM EDT2024-08-1614.2213.8015.300.00-139622.24%
ADI240920P002400002024-06-21 1:35PM EDT2024-09-2015.9015.7017.600.00-31748923.00%
ADI241220P002400002024-06-26 2:11PM EDT2024-12-2021.8019.9021.70+1.60+7.92%76822.87%
ADI250117P002400002024-06-24 2:51PM EDT2025-01-1723.3022.2022.60+2.05+9.65%118622.61%
ADI250620P002400002024-06-21 12:14PM EDT2025-06-2026.4027.2027.900.00-3711323.05%
ADI260116P002400002024-05-28 11:10AM EDT2026-01-1630.2731.9034.400.00-86324.06%