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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 183,50 +3 266,57 (+5,95 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 14.20 | 13.10 | 16.70 | 0.00 | - | 1 | 4 | 95.70% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 16.30 | 13.10 | 17.00 | 0.00 | - | 1 | 26 | 66.36% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 18.90 | 14.00 | 17.30 | 0.00 | - | 28 | 130 | 51.03% |
| ADI240524C00185000 | 2024-04-19 2:56PM EDT | 2024-05-24 | 7.47 | 14.90 | 16.60 | 0.00 | - | 17 | 18 | 37.06% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 15.10 | 17.90 | 0.00 | - | 2 | 4 | 40.25% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 15.70 | 19.00 | 0.00 | - | 1 | 198 | 35.37% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 19.00 | 18.30 | 19.80 | 0.00 | - | 1 | 84 | 30.96% |
| ADI240920C00185000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 24.87 | 23.10 | 25.80 | 0.00 | - | 45 | 46 | 36.84% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 26.30 | 28.40 | 0.00 | - | 25 | 26 | 33.21% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 27.20 | 30.50 | -1.78 | -5.67% | 9 | 81 | 34.77% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 28.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00185000 | 2024-05-03 1:11PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 590 | 64.06% |
| ADI240510P00185000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 4 | 31 | 29.98% |
| ADI240517P00185000 | 2024-05-03 11:09AM EDT | 2024-05-17 | 0.36 | 0.25 | 0.35 | -0.39 | -52.00% | 7 | 442 | 26.25% |
| ADI240524P00185000 | 2024-05-03 10:11AM EDT | 2024-05-24 | 1.00 | 1.00 | 1.15 | -0.72 | -41.86% | 1 | 156 | 30.40% |
| ADI240531P00185000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 1.20 | 1.25 | 1.40 | 0.00 | - | 1 | 9 | 28.36% |
| ADI240621P00185000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 4.20 | 2.40 | 2.60 | 0.00 | - | 2 | 875 | 27.63% |
| ADI240719P00185000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 3.40 | 3.60 | 3.80 | -1.20 | -26.09% | 3 | 386 | 26.40% |
| ADI240920P00185000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.80 | -2.40 | -26.97% | 6 | 212 | 26.91% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 9.00 | 9.80 | 0.00 | - | 3 | 43 | 26.33% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 10.10 | 10.70 | 0.00 | - | 1 | 888 | 26.37% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 13.70 | 15.60 | 0.00 | - | 1 | 34 | 27.23% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 17.60 | 19.10 | 0.00 | - | 3 | 19 | 25.82% |
