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
38 716,03 +490,37 (+1,28 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 309,40 -0,20 (-0,01 %) Bitcoin EUR
57 462,48 +2 655,41 (+4,85 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 34.90 | 37.60 | 0.00 | - | 1 | 201 | 47.85% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 36.40 | 37.20 | 0.00 | - | 1 | 10 | 36.04% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 40.55 | 38.90 | 40.50 | 0.00 | - | 21 | 23 | 38.54% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 43.10 | 43.70 | 0.00 | - | 6 | 79 | 35.25% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 47.80 | 49.60 | 0.00 | - | 2 | 2 | 37.03% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 34.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 146.88% |
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 46 | 97.36% |
| ADI240517P00165000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 47.95% |
| ADI240524P00165000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 1 | 6 | 39.55% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 37.55% |
| ADI240621P00165000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.32 | -47.76% | 2 | 1,044 | 31.20% |
| ADI240719P00165000 | 2024-04-24 9:31AM EDT | 2024-07-19 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 190 | 29.83% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 2.25 | 2.40 | 0.00 | - | 8 | 66 | 29.23% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 4.20 | 4.60 | 0.00 | - | 1 | 57 | 28.79% |
| ADI250117P00165000 | 2024-05-03 11:09AM EDT | 2025-01-17 | 5.00 | 4.70 | 5.00 | -1.90 | -27.54% | 1 | 420 | 28.13% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 10.32 | 7.60 | 8.20 | 0.00 | - | 130 | 215 | 27.76% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 11.10 | 11.70 | 0.00 | - | 2 | 5 | 27.09% |
