Italia markets close in 5 hours 36 minutes
FTSE MIB
33.779,48 +32,82 (+0,10%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,51 +0,51 (+0,65%) Bitcoin EUR
53.981,89 +565,68 (+1,06%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240503C00190000 | 2024-05-01 2:35PM EDT | 190.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADI240503C00192500 | 2024-05-01 1:20PM EDT | 192.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADI240503C00195000 | 2024-05-01 3:54PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ADI240503C00197500 | 2024-05-01 3:42PM EDT | 197.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADI240503C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ADI240503C00202500 | 2024-05-01 3:57PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ADI240503C00205000 | 2024-05-01 3:36PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ADI240503C00207500 | 2024-05-01 9:46AM EDT | 207.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ADI240503C00210000 | 2024-05-01 3:36PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240503C00215000 | 2024-05-01 3:35PM EDT | 215.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ADI240503C00225000 | 2024-05-01 3:35PM EDT | 225.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 173.93% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADI240503P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 64.45% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 56.64% |
| ADI240503P00180000 | 2024-05-01 3:36PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 52.15% |
| ADI240503P00182500 | 2024-05-01 12:34PM EDT | 182.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 46.29% |
| ADI240503P00185000 | 2024-05-01 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 40.92% |
| ADI240503P00187500 | 2024-05-01 1:39PM EDT | 187.50 | 0.17 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 37.79% |
| ADI240503P00190000 | 2024-05-01 12:50PM EDT | 190.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 10 | 0 | 35.79% |
| ADI240503P00192500 | 2024-05-01 3:57PM EDT | 192.50 | 1.16 | 1.15 | 1.40 | 0.00 | - | 49 | 0 | 35.40% |
| ADI240503P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 2.31 | 2.30 | 2.50 | 0.00 | - | 89 | 0 | 32.96% |
| ADI240503P00197500 | 2024-05-01 3:55PM EDT | 197.50 | 3.60 | 4.00 | 4.30 | 0.00 | - | 74 | 0 | 34.57% |
| ADI240503P00200000 | 2024-05-01 3:00PM EDT | 200.00 | 2.12 | 5.90 | 6.40 | 0.00 | - | 26 | 0 | 35.06% |
| ADI240503P00202500 | 2024-05-01 3:33PM EDT | 202.50 | 5.60 | 7.70 | 9.00 | 0.00 | - | 13 | 0 | 48.49% |
| ADI240503P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 10.85 | 10.40 | 11.50 | 0.00 | - | 4 | 0 | 57.91% |
| ADI240503P00207500 | 2024-05-01 3:33PM EDT | 207.50 | 10.30 | 12.50 | 14.50 | 0.00 | - | 1 | 0 | 84.57% |
| ADI240503P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 13.10 | 14.00 | 17.50 | 0.00 | - | 16 | 0 | 109.18% |
© 2024 Yahoo. Tutti i diritti riservati.