La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 553,04 +1 465,18 (+2,44 %)
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:230.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00230000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.23 | 0.15 | 0.95 | -0.21 | -47.73% | 46 | 23 | 46.44% |
| ADI240531C00230000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 0.25 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 28.08% |
| ADI240607C00230000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 0.70 | 0.45 | 0.75 | -0.15 | -17.65% | 3 | 7 | 24.98% |
| ADI240614C00230000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 1.10 | 0.95 | 1.20 | +0.50 | +83.33% | 2 | 30 | 25.04% |
| ADI240621C00230000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 425 | 2,033 | 23.61% |
| ADI240719C00230000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 2.80 | 2.70 | 2.95 | -0.54 | -16.17% | 37 | 583 | 23.62% |
| ADI240920C00230000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 7.10 | 6.80 | 7.10 | -0.37 | -4.95% | 66 | 414 | 26.17% |
| ADI241220C00230000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 12.20 | 12.00 | 12.40 | -0.20 | -1.61% | 25 | 125 | 28.36% |
| ADI250117C00230000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 13.40 | 13.40 | 13.80 | 0.00 | - | 10 | 1,707 | 28.73% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 21.30 | 20.10 | 22.10 | 0.00 | - | 15 | 87 | 31.87% |
| ADI260116C00230000 | 2024-05-17 3:03PM EDT | 2026-01-16 | 28.50 | 27.80 | 28.80 | -0.24 | -0.84% | 1 | 301 | 31.87% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 118.35% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 68.30% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 56.20% |
| ADI250117P00230000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 24.60 | 23.10 | 25.70 | 0.00 | - | 6 | 9 | 22.84% |
