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
38 681,67 +456,01 (+1,19 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 309,60 0,00 (0,00 %) Bitcoin EUR
57 471,59 +2 598,66 (+4,74 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:52PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00210000 | 2024-05-03 10:41AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 675 | 48.44% |
| ADI240510C00210000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.40 | 0.25 | 0.30 | +0.30 | +300.00% | 7 | 155 | 24.66% |
| ADI240517C00210000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 0.92 | 0.75 | 0.90 | +0.42 | +84.00% | 12 | 1,307 | 25.03% |
| ADI240524C00210000 | 2024-05-03 10:19AM EDT | 2024-05-24 | 2.40 | 2.05 | 2.25 | +0.95 | +65.52% | 4 | 48 | 29.99% |
| ADI240531C00210000 | 2024-04-30 12:51PM EDT | 2024-05-31 | 3.35 | 2.45 | 2.65 | 0.00 | - | 12 | 39 | 28.27% |
| ADI240607C00210000 | 2024-04-30 3:05PM EDT | 2024-06-07 | 4.05 | 2.80 | 3.10 | 0.00 | - | 1 | 10 | 27.47% |
| ADI240621C00210000 | 2024-05-03 12:54PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | +1.25 | +45.45% | 17 | 6,497 | 27.12% |
| ADI240719C00210000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 6.23 | 5.80 | 6.00 | +1.13 | +22.16% | 13 | 972 | 27.27% |
| ADI240920C00210000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 10.00 | 9.90 | 10.00 | +3.00 | +42.86% | 10 | 557 | 28.62% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 12.93 | 14.50 | 14.90 | 0.00 | - | 13 | 334 | 30.09% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 15.80 | 16.30 | 0.00 | - | 8 | 1,066 | 30.52% |
| ADI250620C00210000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 17.71 | 21.80 | 23.10 | 0.00 | - | 65 | 335 | 32.19% |
| ADI260116C00210000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 30.90 | 28.80 | 31.00 | 0.00 | - | 1 | 37 | 33.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00210000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 13.10 | 9.90 | 10.50 | 0.00 | - | 16 | 0 | 71.29% |
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 10.40 | 10.90 | 0.00 | - | 1 | 43 | 23.26% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 11.80 | 12.50 | 0.00 | - | 5 | 7 | 26.54% |
| ADI240621P00210000 | 2024-05-03 11:40AM EDT | 2024-06-21 | 13.05 | 13.50 | 13.90 | -3.45 | -20.91% | 5 | 1,702 | 25.72% |
| ADI240719P00210000 | 2024-05-02 10:57AM EDT | 2024-07-19 | 19.50 | 14.80 | 15.10 | 0.00 | - | 22 | 77 | 24.17% |
| ADI240920P00210000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 17.20 | 17.60 | 18.00 | 0.00 | - | 14 | 123 | 24.14% |
| ADI241220P00210000 | 2024-04-29 2:24PM EDT | 2024-12-20 | 19.20 | 20.70 | 21.10 | 0.00 | - | 201 | 206 | 23.81% |
| ADI250117P00210000 | 2024-04-10 3:37PM EDT | 2025-01-17 | 24.20 | 21.40 | 21.70 | 0.00 | - | 7 | 161 | 23.40% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 27.70 | 29.60 | 0.00 | - | 7 | 8 | 22.72% |
