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
62 282,68 +353,47 (+0,57 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00250000 | 2024-05-28 1:09PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 85 | 26.66% |
| ADI240614C00250000 | 2024-05-31 9:55AM EDT | 2024-06-14 | 0.30 | 0.30 | 0.45 | +0.08 | +36.36% | 5 | 79 | 23.95% |
| ADI240621C00250000 | 2024-05-31 1:52PM EDT | 2024-06-21 | 0.30 | 0.60 | 0.75 | -0.05 | -14.29% | 4 | 791 | 22.47% |
| ADI240628C00250000 | 2024-05-30 1:46PM EDT | 2024-06-28 | 0.70 | 1.00 | 1.30 | 0.00 | - | 2 | 407 | 23.17% |
| ADI240719C00250000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 2.45 | 2.30 | 2.55 | +0.65 | +36.11% | 36 | 592 | 22.70% |
| ADI240816C00250000 | 2024-05-31 1:06PM EDT | 2024-08-16 | 3.10 | 4.40 | 5.00 | -0.35 | -10.14% | 189 | 102 | 24.96% |
| ADI240920C00250000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 6.50 | 7.20 | 7.60 | +0.80 | +14.04% | 9 | 580 | 26.20% |
| ADI241220C00250000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 12.40 | 13.30 | 13.80 | +0.81 | +6.99% | 8 | 383 | 28.69% |
| ADI250117C00250000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 14.80 | 14.90 | 15.70 | 0.00 | - | 14 | 212 | 29.48% |
| ADI250620C00250000 | 2024-05-30 12:51PM EDT | 2025-06-20 | 20.80 | 21.40 | 23.80 | 0.00 | - | 2 | 330 | 31.31% |
| ADI260116C00250000 | 2024-05-31 10:17AM EDT | 2026-01-16 | 30.60 | 31.20 | 32.80 | -1.20 | -3.77% | 2 | 13 | 32.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00250000 | 2024-05-29 11:47AM EDT | 2024-06-21 | 20.75 | 15.20 | 17.70 | 0.00 | - | 1 | 1 | 32.55% |
| ADI240705P00250000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 19.05 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 24.74% |
| ADI240816P00250000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 15.80 | 17.00 | 20.50 | 0.00 | - | - | 5 | 24.95% |
| ADI240920P00250000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 19.20 | 19.50 | 22.50 | 0.00 | - | - | 2 | 24.95% |
| ADI241220P00250000 | 2024-05-23 10:42AM EDT | 2024-12-20 | 24.50 | 23.00 | 25.20 | 0.00 | - | - | 7 | 22.64% |
| ADI250117P00250000 | 2024-05-28 3:27PM EDT | 2025-01-17 | 27.00 | 24.40 | 27.70 | 0.00 | - | 21 | 21 | 24.70% |
