La bourse est fermée
CAC 40
7 953,80 +39,15 (+0,49 %) Euro Stoxx 50
4 917,01 +26,40 (+0,54 %) Dow Jones
38 633,88 +408,22 (+1,07 %) EUR/USD
1,0782 +0,0054 (+0,51 %) Gold future
2 303,30 -6,30 (-0,27 %) Bitcoin EUR
57 109,15 +2 040,70 (+3,71 %)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 28 | 11 | 75.00% |
| ADI240510C00220000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 32.13% |
| ADI240517C00220000 | 2024-05-03 10:59AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | +0.11 | +275.00% | 10 | 1,325 | 25.20% |
| ADI240524C00220000 | 2024-05-01 1:43PM EDT | 2024-05-24 | 0.45 | 0.55 | 0.70 | 0.00 | - | 2 | 432 | 29.15% |
| ADI240531C00220000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 1.55 | 0.70 | 0.95 | 0.00 | - | 4 | 4 | 27.66% |
| ADI240607C00220000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 1.88 | 1.00 | 1.20 | 0.00 | - | 1 | 4 | 26.66% |
| ADI240621C00220000 | 2024-05-02 1:06PM EDT | 2024-06-21 | 1.93 | 1.70 | 1.80 | +0.78 | +67.83% | 1 | 5,903 | 25.90% |
| ADI240719C00220000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 2.66 | 3.00 | 3.30 | 0.00 | - | 12 | 433 | 26.32% |
| ADI240920C00220000 | 2024-04-30 12:10PM EDT | 2024-09-20 | 6.80 | 6.40 | 6.80 | -0.80 | -10.53% | 1 | 397 | 27.82% |
| ADI241220C00220000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 12.27 | 11.00 | 11.30 | 0.00 | - | 29 | 74 | 29.21% |
| ADI250117C00220000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 10.72 | 12.10 | 12.50 | 0.00 | - | 1 | 606 | 29.43% |
| ADI250620C00220000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 12.80 | 18.00 | 19.60 | 0.00 | - | 1 | 22 | 31.78% |
| ADI260116C00220000 | 2024-03-25 12:29PM EDT | 2026-01-16 | 20.47 | 22.70 | 24.10 | 0.00 | - | 1 | 21 | 30.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00220000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 21.00 | 18.20 | 21.40 | 0.00 | - | - | 0 | 49.15% |
| ADI240524P00220000 | 2024-05-02 11:04AM EDT | 2024-05-24 | 25.66 | 18.40 | 21.80 | 0.00 | - | 10 | 10 | 43.49% |
| ADI240621P00220000 | 2024-04-10 9:57AM EDT | 2024-06-21 | 22.81 | 21.00 | 22.70 | 0.00 | - | 1 | 243 | 32.89% |
| ADI240920P00220000 | 2024-04-15 12:59PM EDT | 2024-09-20 | 30.50 | 22.80 | 24.70 | 0.00 | - | - | 1 | 24.44% |
| ADI250117P00220000 | 2024-01-31 11:30AM EDT | 2025-01-17 | 33.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 22.54% |
