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
38 688,30 +462,64 (+1,21 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 309,10 -0,50 (-0,02 %) Bitcoin EUR
57 463,83 +2 627,09 (+4,79 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:46PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 14.90 | 29.30 | 32.20 | 0.00 | - | 1 | 1 | 81.74% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 29.30 | 32.20 | 0.00 | - | 1 | 16 | 59.69% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 30.00 | 32.80 | 0.00 | - | 6 | 0 | 57.06% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 33.50 | 30.80 | 32.00 | 0.00 | - | 4 | 347 | 41.87% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 31.50 | 34.40 | 0.00 | - | 2 | 5 | 44.20% |
| ADI240920C00170000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 36.25 | 34.90 | 35.40 | 0.00 | - | 21 | 47 | 35.80% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 37.88% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 44.40 | 47.50 | 0.00 | - | 2 | 2 | 38.90% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 27.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00170000 | 2024-05-02 2:21PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 124.22% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 53 | 52.64% |
| ADI240517P00170000 | 2024-05-02 11:59AM EDT | 2024-05-17 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 336 | 61.82% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 36.96% |
| ADI240621P00170000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 1.15 | 0.55 | 0.65 | 0.00 | - | 3 | 10,218 | 29.86% |
| ADI240719P00170000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.70 | 1.10 | 1.25 | 0.00 | - | 2 | 86 | 28.26% |
| ADI240920P00170000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 5.10 | 2.90 | 3.20 | 0.00 | - | 10 | 107 | 28.51% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 5.20 | 5.40 | 0.00 | - | 17 | 175 | 27.50% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 5.70 | 6.00 | 0.00 | - | 82 | 542 | 27.24% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 30.05% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 12.40 | 13.20 | 0.00 | - | 2 | 4 | 26.50% |
