Italia markets closed
Dow Jones
38.508,09 -204,12 (-0,53%) Nasdaq
17.604,92 -3,52 (-0,02%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0738 -0,0077 (-0,71%) Bitcoin EUR
62.231,51 -2.583,83 (-3,99%) CMC Crypto 200
1.414,51 +1,55 (+0,11%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:55PM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614C00195000 | 2024-05-22 1:35PM EDT | 195.00 | 43.00 | 37.60 | 40.00 | 0.00 | - | 2 | 0 | 110.94% |
| ADI240614C00205000 | 2024-05-23 12:01PM EDT | 205.00 | 30.97 | 27.30 | 29.80 | 0.00 | - | 2 | 0 | 139.06% |
| ADI240614C00210000 | 2024-06-04 10:16AM EDT | 210.00 | 20.25 | 23.50 | 24.30 | 0.00 | - | 1 | 1 | 80.08% |
| ADI240614C00215000 | 2024-06-03 10:18AM EDT | 215.00 | 18.62 | 17.60 | 19.20 | 0.00 | - | 1 | 0 | 80.37% |
| ADI240614C00217500 | 2024-05-31 10:02AM EDT | 217.50 | 15.10 | 16.10 | 16.90 | 0.00 | - | 1 | 0 | 63.28% |
| ADI240614C00220000 | 2024-06-12 3:35PM EDT | 220.00 | 17.00 | 13.60 | 14.30 | 0.00 | - | 10 | 58 | 52.93% |
| ADI240614C00222500 | 2024-06-11 9:53AM EDT | 222.50 | 11.63 | 11.10 | 11.90 | 0.00 | - | 1 | 5 | 60.01% |
| ADI240614C00225000 | 2024-06-06 1:09PM EDT | 225.00 | 12.45 | 8.50 | 9.30 | 0.00 | - | 5 | 44 | 47.75% |
| ADI240614C00227500 | 2024-06-06 12:40PM EDT | 227.50 | 9.70 | 6.00 | 7.10 | 0.00 | - | 1 | 48 | 44.53% |
| ADI240614C00230000 | 2024-06-12 9:31AM EDT | 230.00 | 8.62 | 4.00 | 4.40 | 0.00 | - | 1 | 89 | 29.54% |
| ADI240614C00232500 | 2024-06-13 12:37PM EDT | 232.50 | 2.10 | 2.10 | 2.25 | -4.43 | -67.84% | 60 | 190 | 22.78% |
| ADI240614C00235000 | 2024-06-13 11:34AM EDT | 235.00 | 1.10 | 0.85 | 0.90 | -1.55 | -58.49% | 78 | 286 | 21.00% |
| ADI240614C00237500 | 2024-06-13 11:59AM EDT | 237.50 | 0.36 | 0.25 | 0.30 | -1.74 | -82.86% | 13 | 359 | 21.34% |
| ADI240614C00240000 | 2024-06-13 12:30PM EDT | 240.00 | 0.07 | 0.05 | 0.15 | -0.43 | -81.13% | 19 | 332 | 25.00% |
| ADI240614C00242500 | 2024-06-13 9:41AM EDT | 242.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 7 | 95 | 29.69% |
| ADI240614C00245000 | 2024-06-12 3:25PM EDT | 245.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 150 | 32.03% |
| ADI240614C00247500 | 2024-06-12 9:31AM EDT | 247.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 37.89% |
| ADI240614C00250000 | 2024-06-12 3:58PM EDT | 250.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 157 | 54.98% |
| ADI240614C00252500 | 2024-06-03 10:06AM EDT | 252.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 64.06% |
| ADI240614C00255000 | 2024-05-30 10:06AM EDT | 255.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 62.11% |
| ADI240614C00260000 | 2024-06-07 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 89.65% |
| ADI240614C00262500 | 2024-06-06 2:41PM EDT | 262.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 95.90% |
| ADI240614C00275000 | 2024-06-03 9:34AM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 125.20% |
| ADI240614C00280000 | 2024-05-28 2:15PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 136.13% |
| ADI240614C00295000 | 2024-05-28 10:53AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| ADI240614C00300000 | 2024-05-23 11:41AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ADI240614C00305000 | 2024-05-24 9:38AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240614P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 245.31% |
| ADI240614P00175000 | 2024-05-30 9:35AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 45 | 157.81% |
| ADI240614P00180000 | 2024-05-31 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 75 | 132.81% |
| ADI240614P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 120.31% |
| ADI240614P00190000 | 2024-05-14 10:23AM EDT | 190.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 116.80% |
| ADI240614P00195000 | 2024-06-06 2:41PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 103.52% |
| ADI240614P00200000 | 2024-06-10 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 90.63% |
| ADI240614P00205000 | 2024-06-07 2:50PM EDT | 205.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 103 | 77.73% |
| ADI240614P00207500 | 2024-06-12 10:10AM EDT | 207.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.20% |
| ADI240614P00210000 | 2024-06-10 10:27AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 84.77% |
| ADI240614P00212500 | 2024-06-10 11:53AM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADI240614P00215000 | 2024-06-10 11:41AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 52.73% |
| ADI240614P00217500 | 2024-06-07 9:52AM EDT | 217.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 12 | 29 | 46.29% |
| ADI240614P00220000 | 2024-06-12 2:38PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 39.84% |
| ADI240614P00222500 | 2024-06-11 3:54PM EDT | 222.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 37.70% |
| ADI240614P00225000 | 2024-06-13 9:58AM EDT | 225.00 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 8 | 171 | 30.57% |
| ADI240614P00227500 | 2024-06-13 10:10AM EDT | 227.50 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 51 | 162 | 25.49% |
| ADI240614P00230000 | 2024-06-13 9:58AM EDT | 230.00 | 0.28 | 0.25 | 0.30 | +0.18 | +180.00% | 58 | 271 | 21.44% |
| ADI240614P00232500 | 2024-06-13 11:50AM EDT | 232.50 | 0.60 | 0.75 | 0.80 | +0.34 | +130.77% | 14 | 102 | 19.17% |
| ADI240614P00235000 | 2024-06-13 12:35PM EDT | 235.00 | 1.85 | 1.85 | 2.00 | +1.44 | +351.22% | 57 | 594 | 18.12% |
| ADI240614P00237500 | 2024-06-13 11:50AM EDT | 237.50 | 3.45 | 3.60 | 4.10 | +2.38 | +222.43% | 14 | 338 | 21.68% |
| ADI240614P00240000 | 2024-06-12 3:41PM EDT | 240.00 | 3.75 | 5.90 | 6.40 | 0.00 | - | 64 | 113 | 23.54% |
| ADI240614P00245000 | 2024-06-12 11:50AM EDT | 245.00 | 6.60 | 10.90 | 11.90 | 0.00 | - | 1 | 22 | 55.57% |
| ADI240614P00265000 | 2024-05-22 11:54AM EDT | 265.00 | 31.31 | 30.00 | 32.60 | 0.00 | - | - | 0 | 64.06% |
© 2024 Yahoo. Tutti i diritti riservati.