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
61 629,95 +80,23 (+0,13 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00240000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 16 | 1,565 | 22.32% |
| ADI240628C00240000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 1.05 | 1.05 | 1.20 | -1.05 | -50.00% | 18 | 106 | 22.93% |
| ADI240705C00240000 | 2024-06-14 1:02PM EDT | 2024-07-05 | 2.05 | 1.70 | 1.85 | -0.72 | -25.99% | 102 | 43 | 22.57% |
| ADI240712C00240000 | 2024-06-14 2:49PM EDT | 2024-07-12 | 2.80 | 2.50 | 2.70 | -0.90 | -24.32% | 34 | 22 | 23.52% |
| ADI240719C00240000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 3.24 | 3.30 | 3.50 | -1.16 | -26.36% | 30 | 2,495 | 24.21% |
| ADI240726C00240000 | 2024-06-11 2:15PM EDT | 2024-07-26 | 6.12 | 4.20 | 4.60 | 0.00 | - | 3 | 6 | 25.95% |
| ADI240816C00240000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 6.70 | 6.20 | 6.40 | -0.70 | -9.46% | 18 | 425 | 26.15% |
| ADI240920C00240000 | 2024-06-14 10:12AM EDT | 2024-09-20 | 8.80 | 9.10 | 9.40 | -1.90 | -17.76% | 2 | 694 | 27.42% |
| ADI241220C00240000 | 2024-06-12 10:53AM EDT | 2024-12-20 | 19.17 | 15.40 | 15.90 | 0.00 | - | 10 | 554 | 29.62% |
| ADI250117C00240000 | 2024-06-13 10:40AM EDT | 2025-01-17 | 18.90 | 17.10 | 17.80 | 0.00 | - | 63 | 530 | 30.32% |
| ADI250620C00240000 | 2024-06-13 10:13AM EDT | 2025-06-20 | 26.80 | 25.00 | 27.50 | 0.00 | - | 4 | 149 | 33.62% |
| ADI260116C00240000 | 2024-05-23 11:22AM EDT | 2026-01-16 | 38.00 | 32.80 | 34.90 | 0.00 | - | 2 | 74 | 33.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00240000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 8.58 | 7.30 | 9.70 | +1.98 | +30.00% | 4 | 616 | 28.93% |
| ADI240628P00240000 | 2024-06-12 10:40AM EDT | 2024-06-28 | 5.10 | 8.90 | 10.80 | 0.00 | - | 1 | 2 | 28.60% |
| ADI240705P00240000 | 2024-06-12 11:51AM EDT | 2024-07-05 | 5.42 | 9.20 | 10.40 | 0.00 | - | 6 | 10 | 21.08% |
| ADI240712P00240000 | 2024-06-12 11:51AM EDT | 2024-07-12 | 6.09 | 10.10 | 10.90 | 0.00 | - | 6 | 7 | 20.70% |
| ADI240719P00240000 | 2024-06-13 3:08PM EDT | 2024-07-19 | 10.90 | 11.00 | 11.20 | +1.90 | +21.11% | 1 | 285 | 19.78% |
| ADI240816P00240000 | 2024-06-13 2:33PM EDT | 2024-08-16 | 13.60 | 12.90 | 15.10 | +2.30 | +20.35% | 8 | 376 | 25.86% |
| ADI240920P00240000 | 2024-06-14 1:12PM EDT | 2024-09-20 | 15.03 | 15.40 | 15.90 | +1.03 | +7.36% | 27 | 200 | 22.48% |
| ADI241220P00240000 | 2024-06-13 1:06PM EDT | 2024-12-20 | 18.60 | 19.70 | 20.30 | 0.00 | - | 1 | 59 | 22.96% |
| ADI250117P00240000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 20.80 | 20.60 | 21.20 | +1.20 | +6.12% | 2 | 180 | 22.70% |
| ADI250620P00240000 | 2024-06-06 12:16PM EDT | 2025-06-20 | 23.80 | 23.60 | 26.70 | 0.00 | - | 1 | 43 | 23.30% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 30.27 | 30.50 | 31.80 | 0.00 | - | 8 | 63 | 23.01% |
