Italia markets open in 3 hours 32 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.296,25 -505,27 (-0,83%) CMC Crypto 200
1.375,85 -18,19 (-1,30%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00160000 | 2024-02-21 12:09PM EDT | 2024-05-17 | 34.90 | 33.20 | 36.20 | 0.00 | - | - | 2 | 0.00% |
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 2024-05-24 | 54.20 | 52.60 | 56.40 | +27.90 | +106.08% | 1 | 1 | 107.13% |
| ADI240621C00160000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 30.38 | 53.00 | 56.50 | 0.00 | - | 1 | 168 | 55.47% |
| ADI240719C00160000 | 2024-04-02 11:18AM EDT | 2024-07-19 | 36.80 | 37.20 | 39.50 | 0.00 | - | 5 | 8 | 0.00% |
| ADI240920C00160000 | 2024-02-21 11:13AM EDT | 2024-09-20 | 40.00 | 38.60 | 39.80 | 0.00 | - | - | 2 | 0.00% |
| ADI241220C00160000 | 2024-04-02 10:00AM EDT | 2024-12-20 | 41.90 | 40.40 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| ADI250117C00160000 | 2024-05-16 11:06AM EDT | 2025-01-17 | 60.20 | 58.10 | 60.90 | +1.69 | +2.89% | 1 | 39 | 41.41% |
| ADI260116C00160000 | 2023-12-18 1:49PM EDT | 2026-01-16 | 55.90 | 49.50 | 50.30 | 0.00 | - | - | 3 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00160000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 181 | 373.05% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 74.22% |
| ADI240621P00160000 | 2024-05-01 12:46PM EDT | 2024-06-21 | 0.45 | 0.00 | 2.20 | 0.00 | - | 3 | 720 | 62.50% |
| ADI240719P00160000 | 2024-05-14 9:52AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 34.08% |
| ADI240920P00160000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.74 | 0.50 | 0.65 | 0.00 | - | 1 | 38 | 29.74% |
| ADI241220P00160000 | 2024-04-11 12:22PM EDT | 2024-12-20 | 4.60 | 2.35 | 2.55 | 0.00 | - | 6 | 11 | 31.57% |
| ADI250117P00160000 | 2024-05-15 3:28PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.25 | 0.00 | - | 2 | 547 | 28.68% |
| ADI250620P00160000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 6.00 | 4.20 | 4.70 | 0.00 | - | 10 | 12 | 28.35% |
| ADI260116P00160000 | 2024-05-15 2:01PM EDT | 2026-01-16 | 7.60 | 7.20 | 8.60 | 0.00 | - | 2 | 34 | 29.02% |
© 2024 Yahoo. Tutti i diritti riservati.