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
1,0770 +0,0043 (+0,40 %) Gold future
2 310,50 +0,90 (+0,04 %) Bitcoin EUR
57 732,33 +2 693,93 (+4,89 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00200000 | 2024-05-03 2:54PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.20 | 0.00 | - | 40 | 317 | 8.50% |
| ADI240510C00200000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 2.70 | 2.65 | 2.80 | +1.15 | +74.19% | 9 | 79 | 25.27% |
| ADI240517C00200000 | 2024-05-03 1:58PM EDT | 2024-05-17 | 3.93 | 3.80 | 4.10 | +1.38 | +54.12% | 15 | 1,335 | 26.50% |
| ADI240524C00200000 | 2024-05-03 12:52PM EDT | 2024-05-24 | 6.10 | 5.80 | 6.10 | +1.80 | +41.86% | 23 | 64 | 32.11% |
| ADI240531C00200000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 6.60 | 6.20 | 6.50 | +2.38 | +56.40% | 1 | 40 | 29.75% |
| ADI240621C00200000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 8.30 | 7.80 | 8.10 | +1.80 | +27.69% | 30 | 4,943 | 28.08% |
| ADI240719C00200000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 10.40 | 10.00 | 10.40 | +1.80 | +20.93% | 6 | 401 | 28.74% |
| ADI240920C00200000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 14.70 | 14.30 | 14.60 | +1.80 | +13.95% | 14 | 456 | 29.88% |
| ADI241220C00200000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 21.30 | 19.20 | 19.90 | 0.00 | - | 13 | 203 | 31.68% |
| ADI250117C00200000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 22.10 | 20.50 | 21.40 | 0.00 | - | 2 | 1,569 | 32.17% |
| ADI250620C00200000 | 2024-04-29 10:47AM EDT | 2025-06-20 | 29.30 | 26.40 | 27.80 | 0.00 | - | 1 | 71 | 33.12% |
| ADI260116C00200000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 31.60 | 33.00 | 34.40 | 0.00 | - | 3 | 52 | 33.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00200000 | 2024-05-03 3:52PM EDT | 2024-05-03 | 0.25 | 0.20 | 0.40 | -5.75 | -95.83% | 41 | 164 | 3.52% |
| ADI240510P00200000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 2.67 | 2.60 | 2.75 | -2.33 | -46.60% | 57 | 191 | 21.70% |
| ADI240517P00200000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 3.50 | 3.60 | 3.80 | -2.67 | -43.27% | 35 | 1,268 | 22.35% |
| ADI240524P00200000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 5.25 | 5.20 | 5.50 | -2.35 | -30.92% | 2 | 38 | 27.16% |
| ADI240531P00200000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.80 | 5.70 | 5.80 | -3.00 | -34.09% | 121 | 146 | 24.99% |
| ADI240621P00200000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 7.70 | 7.50 | 7.80 | -0.70 | -8.33% | 65 | 410 | 25.82% |
| ADI240719P00200000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 8.90 | 9.10 | 9.30 | -3.50 | -28.23% | 11 | 369 | 24.75% |
| ADI240920P00200000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 12.40 | 12.30 | 12.60 | -2.60 | -17.33% | 25 | 393 | 25.09% |
| ADI241220P00200000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 15.46 | 15.40 | 15.80 | -2.57 | -14.25% | 13 | 270 | 24.62% |
| ADI250117P00200000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 15.41 | 16.20 | 16.60 | 0.00 | - | 35 | 548 | 24.45% |
| ADI250620P00200000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 19.80 | 19.90 | 20.90 | 0.00 | - | 1 | 168 | 24.48% |
| ADI260116P00200000 | 2024-03-14 11:31AM EDT | 2026-01-16 | 26.20 | 27.30 | 28.70 | 0.00 | - | 6 | 31 | 27.52% |
