Marchés français ouverture 4 h 16 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 243,52 -423,55 (-1,07 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 801,86 -288,07 (-1,59 %) Bitcoin EUR
57 025,73 -1 095,36 (-1,88 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628C00240000 | 2024-06-26 9:41AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 11 | 193 | 39.26% |
| ADI240705C00240000 | 2024-06-26 3:16PM EDT | 2024-07-05 | 0.27 | 0.25 | 0.30 | -0.43 | -61.43% | 4 | 88 | 23.32% |
| ADI240712C00240000 | 2024-06-25 10:56AM EDT | 2024-07-12 | 1.10 | 0.80 | 0.95 | 0.00 | - | 9 | 114 | 24.29% |
| ADI240719C00240000 | 2024-06-26 2:50PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.50 | -0.66 | -32.04% | 39 | 2,559 | 23.91% |
| ADI240726C00240000 | 2024-06-21 1:53PM EDT | 2024-07-26 | 3.80 | 2.25 | 2.40 | 0.00 | - | 3 | 11 | 25.52% |
| ADI240816C00240000 | 2024-06-26 11:41AM EDT | 2024-08-16 | 4.10 | 4.00 | 4.20 | -0.80 | -16.33% | 33 | 490 | 25.82% |
| ADI240920C00240000 | 2024-06-26 12:50PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.30 | -0.90 | -11.39% | 14 | 556 | 27.50% |
| ADI241220C00240000 | 2024-06-26 3:03PM EDT | 2024-12-20 | 13.10 | 13.20 | 13.60 | -1.50 | -10.27% | 9 | 573 | 29.39% |
| ADI250117C00240000 | 2024-06-24 2:49PM EDT | 2025-01-17 | 16.30 | 14.80 | 15.10 | 0.00 | - | 2 | 537 | 29.53% |
| ADI250620C00240000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 23.10 | 22.80 | 23.60 | -2.42 | -9.48% | 31 | 149 | 31.76% |
| ADI260116C00240000 | 2024-06-17 3:24PM EDT | 2026-01-16 | 33.60 | 31.20 | 32.00 | 0.00 | - | 6 | 68 | 32.63% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240628P00240000 | 2024-06-25 3:32PM EDT | 2024-06-28 | 10.62 | 10.10 | 14.00 | 0.00 | - | 3 | 2 | 88.09% |
| ADI240705P00240000 | 2024-06-25 3:32PM EDT | 2024-07-05 | 10.80 | 12.00 | 13.60 | -1.30 | -10.74% | 1 | 8 | 37.65% |
| ADI240712P00240000 | 2024-06-17 3:52PM EDT | 2024-07-12 | 9.87 | 11.00 | 13.00 | 0.00 | - | 6 | 7 | 23.34% |
| ADI240719P00240000 | 2024-06-26 2:54PM EDT | 2024-07-19 | 13.47 | 11.00 | 13.20 | +3.32 | +32.71% | 1 | 259 | 20.91% |
| ADI240802P00240000 | 2024-06-20 3:50PM EDT | 2024-08-02 | 12.70 | 13.10 | 14.30 | 0.00 | - | - | 13 | 21.85% |
| ADI240816P00240000 | 2024-06-25 9:41AM EDT | 2024-08-16 | 14.22 | 13.80 | 15.30 | 0.00 | - | 1 | 396 | 22.24% |
| ADI240920P00240000 | 2024-06-21 1:35PM EDT | 2024-09-20 | 15.90 | 15.70 | 17.60 | 0.00 | - | 317 | 489 | 23.00% |
| ADI241220P00240000 | 2024-06-26 2:11PM EDT | 2024-12-20 | 21.80 | 19.90 | 21.70 | +1.60 | +7.92% | 7 | 68 | 22.87% |
| ADI250117P00240000 | 2024-06-24 2:51PM EDT | 2025-01-17 | 23.30 | 22.20 | 22.60 | +2.05 | +9.65% | 1 | 186 | 22.61% |
| ADI250620P00240000 | 2024-06-21 12:14PM EDT | 2025-06-20 | 26.40 | 27.20 | 27.90 | 0.00 | - | 37 | 113 | 23.05% |
| ADI260116P00240000 | 2024-05-28 11:10AM EDT | 2026-01-16 | 30.27 | 31.90 | 34.40 | 0.00 | - | 8 | 63 | 24.06% |
