La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 691,94 +466,28 (+1,22 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
57 413,00 +2 314,14 (+4,20 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Prix d’exercice:140.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621C00140000 | 2024-03-19 12:43PM EDT | 2024-06-21 | 52.37 | 46.60 | 49.60 | 0.00 | - | 20 | 40 | 0.00% |
| ADI240920C00140000 | 2024-02-21 4:29PM EDT | 2024-09-20 | 56.20 | 54.70 | 58.60 | 0.00 | - | - | 15 | 0.00% |
| ADI250117C00140000 | 2024-02-21 3:03PM EDT | 2025-01-17 | 59.30 | 58.50 | 60.30 | 0.00 | - | 3 | 28 | 20.85% |
| ADI260116C00140000 | 2023-12-19 12:44PM EDT | 2026-01-16 | 69.75 | 61.10 | 64.00 | 0.00 | - | 1 | 3 | 25.29% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00140000 | 2024-03-06 11:11AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ADI240621P00140000 | 2024-02-01 11:39AM EDT | 2024-06-21 | 0.92 | 0.30 | 0.45 | 0.00 | - | 2 | 49 | 51.47% |
| ADI240719P00140000 | 2024-02-01 1:48PM EDT | 2024-07-19 | 1.15 | 0.40 | 0.65 | 0.00 | - | - | 1 | 45.56% |
| ADI240920P00140000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 0.86 | 0.45 | 0.60 | 0.00 | - | 45 | 60 | 33.37% |
| ADI241220P00140000 | 2024-04-30 12:39PM EDT | 2024-12-20 | 1.25 | 1.20 | 1.40 | 0.00 | - | 25 | 26 | 31.18% |
| ADI250117P00140000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 1.98 | 1.45 | 1.70 | 0.00 | - | 8 | 608 | 30.89% |
| ADI250620P00140000 | 2024-02-13 2:29PM EDT | 2025-06-20 | 6.70 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 33.23% |
| ADI260116P00140000 | 2024-03-18 9:53AM EDT | 2026-01-16 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 41 | 32.25% |
