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
58 265,29 +2 579,85 (+4,63 %)
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:190.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 2024-05-10 | 5.00 | 9.70 | 12.00 | 0.00 | - | 1 | 30 | 55.71% |
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.80 | 10.30 | 11.10 | 0.00 | - | 25 | 559 | 31.76% |
| ADI240524C00190000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 9.90 | 10.50 | 12.50 | 0.00 | - | 4 | 14 | 35.40% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 12.30 | 13.00 | 0.00 | - | 1 | 32 | 33.37% |
| ADI240621C00190000 | 2024-05-01 1:25PM EDT | 2024-06-21 | 14.70 | 13.60 | 14.20 | +3.43 | +30.43% | 26 | 1,318 | 29.99% |
| ADI240719C00190000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 19.20 | 15.60 | 16.20 | 0.00 | - | 1 | 91 | 30.01% |
| ADI240920C00190000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 22.30 | 19.30 | 21.90 | 0.00 | - | 6 | 352 | 34.64% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 23.10 | 25.60 | 0.00 | - | 2 | 13 | 33.13% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 24.90 | 27.70 | 0.00 | - | 5 | 336 | 34.57% |
| ADI250620C00190000 | 2024-05-03 9:52AM EDT | 2025-06-20 | 33.00 | 31.60 | 32.80 | +0.75 | +2.33% | 10 | 5 | 33.70% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 32.80% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00190000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.30 | -0.81 | -77.14% | 20 | 39 | 26.64% |
| ADI240517P00190000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.77 | 0.70 | 0.85 | -1.08 | -58.38% | 6 | 614 | 25.76% |
| ADI240524P00190000 | 2024-05-03 11:30AM EDT | 2024-05-24 | 1.85 | 1.85 | 2.20 | -2.25 | -54.88% | 3 | 21 | 31.04% |
| ADI240531P00190000 | 2024-05-01 12:06PM EDT | 2024-05-31 | 4.20 | 2.20 | 2.95 | 0.00 | - | 1 | 57 | 31.10% |
| ADI240621P00190000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 5.30 | 3.50 | 3.90 | 0.00 | - | 11 | 1,986 | 27.36% |
| ADI240719P00190000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 5.00 | 5.10 | 5.30 | -1.30 | -20.63% | 12 | 431 | 26.18% |
| ADI240920P00190000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.40 | -1.10 | -11.83% | 39 | 381 | 26.29% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 11.00 | 11.60 | 0.00 | - | 8 | 36 | 25.86% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 11.90 | 12.70 | 0.00 | - | 7 | 226 | 26.16% |
| ADI250620P00190000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 15.80 | 15.60 | 16.30 | +0.30 | +1.94% | 7 | 53 | 25.21% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 17.50 | 21.10 | 0.00 | - | 14 | 124 | 25.38% |
