Italia markets open in 3 hours 8 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.716,75 -203,51 (-0,52%) EUR/USD
1,0861 -0,0008 (-0,08%) Bitcoin EUR
60.478,63 -358,86 (-0,59%) CMC Crypto 200
1.378,84 -15,20 (-1,09%)
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:185.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00185000 | 2024-05-16 11:54AM EDT | 2024-05-17 | 30.30 | 27.50 | 31.20 | +6.03 | +24.85% | 3 | 128 | 155.08% |
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 2024-05-24 | 26.90 | 27.70 | 31.50 | 0.00 | - | 18 | 19 | 63.43% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 28.50 | 31.60 | 0.00 | - | 2 | 4 | 54.15% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 27.80 | 31.50 | 0.00 | - | - | 2 | 59.19% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 27.90 | 31.70 | 0.00 | - | 1 | 198 | 47.58% |
| ADI240719C00185000 | 2024-05-09 11:56AM EDT | 2024-07-19 | 22.50 | 30.10 | 31.20 | 0.00 | - | 1 | 84 | 33.16% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 32.90 | 34.20 | 0.00 | - | 45 | 51 | 33.05% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 36.40 | 38.30 | 0.00 | - | 25 | 26 | 33.52% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 38.00 | 39.50 | 0.00 | - | 9 | 87 | 33.71% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 17.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00185000 | 2024-05-16 10:24AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 6 | 477 | 122.66% |
| ADI240524P00185000 | 2024-05-16 10:24AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 6 | 152 | 47.85% |
| ADI240531P00185000 | 2024-05-16 10:25AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.25 | -0.33 | -73.33% | 1 | 9 | 40.67% |
| ADI240607P00185000 | 2024-05-08 1:46PM EDT | 2024-06-07 | 1.14 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 33.59% |
| ADI240621P00185000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.35 | 0.00 | - | 12 | 876 | 28.00% |
| ADI240719P00185000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 124 | 409 | 25.64% |
| ADI240920P00185000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 3.00 | 2.70 | 2.85 | 0.00 | - | 10 | 212 | 26.26% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 7.10 | 7.80 | 0.00 | - | 3 | 43 | 30.85% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 6.00 | 6.40 | 0.00 | - | 1 | 888 | 26.38% |
| ADI250620P00185000 | 2024-05-16 3:22PM EDT | 2025-06-20 | 9.90 | 9.40 | 10.10 | 0.00 | - | 151 | 38 | 26.07% |
| ADI260116P00185000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 13.70 | 13.40 | 15.10 | -0.70 | -4.86% | 1 | 21 | 26.64% |
© 2024 Yahoo. Tutti i diritti riservati.