Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,26 -0,67 (-0,82%) Bitcoin EUR
56.740,00 -3.211,31 (-5,36%)
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 | 27.10 | 29.90 | 0.00 | - | 1 | 1 | 89.26% |
| ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 19.10 | 23.50 | 0.00 | - | 5 | 6 | 78.71% |
| ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 16.80 | 21.00 | 0.00 | - | 1 | 1 | 73.83% |
| ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 14.10 | 18.50 | 0.00 | - | 1 | 4 | 63.48% |
| ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 11.70 | 15.80 | 0.00 | - | 2 | 18 | 54.49% |
| ADI240503C00190000 | 2024-04-30 11:21AM EDT | 190.00 | 12.65 | 9.00 | 13.00 | -1.01 | -7.39% | 3 | 94 | 77.64% |
| ADI240503C00192500 | 2024-04-26 10:54AM EDT | 192.50 | 9.70 | 7.80 | 9.30 | 0.00 | - | 2 | 60 | 48.78% |
| ADI240503C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 6.26 | 4.60 | 6.70 | -1.69 | -21.26% | 53 | 431 | 37.84% |
| ADI240503C00197500 | 2024-04-30 2:08PM EDT | 197.50 | 5.30 | 3.50 | 4.70 | -1.70 | -24.29% | 10 | 122 | 34.67% |
| ADI240503C00200000 | 2024-04-30 11:02AM EDT | 200.00 | 3.90 | 2.60 | 2.90 | -1.20 | -23.53% | 24 | 331 | 30.88% |
| ADI240503C00202500 | 2024-04-30 2:50PM EDT | 202.50 | 1.75 | 1.45 | 1.65 | -1.79 | -50.56% | 163 | 233 | 29.47% |
| ADI240503C00205000 | 2024-04-30 3:46PM EDT | 205.00 | 1.10 | 0.70 | 0.85 | -1.00 | -47.62% | 216 | 364 | 28.83% |
| ADI240503C00207500 | 2024-04-30 9:50AM EDT | 207.50 | 0.60 | 0.30 | 0.45 | -0.65 | -52.00% | 85 | 106 | 29.74% |
| ADI240503C00210000 | 2024-04-30 2:59PM EDT | 210.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 15 | 680 | 29.69% |
| ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 30.86% |
| ADI240503C00215000 | 2024-04-29 10:51AM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 5 | 208 | 35.94% |
| ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 38 | 61.57% |
| ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 1.35 | +0.02 | +40.00% | 28 | 28 | 67.68% |
| ADI240503C00225000 | 2024-04-24 12:58PM EDT | 225.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 67.29% |
| ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 1.35 | -0.05 | -62.50% | 28 | 28 | 90.43% |
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 | 0.10 | 0.00 | - | - | 1 | 114.06% |
| ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 91.02% |
| ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 80.08% |
| ADI240503P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 69.14% |
| ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 63.67% |
| ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 23 | 92.48% |
| ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 71.39% |
| ADI240503P00180000 | 2024-04-26 11:09AM EDT | 180.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 50.59% |
| ADI240503P00182500 | 2024-04-26 11:24AM EDT | 182.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 146 | 70.70% |
| ADI240503P00185000 | 2024-04-30 2:39PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 605 | 37.11% |
| ADI240503P00187500 | 2024-04-26 3:27PM EDT | 187.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 65 | 38.48% |
| ADI240503P00190000 | 2024-04-30 2:39PM EDT | 190.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 11 | 222 | 34.33% |
| ADI240503P00192500 | 2024-04-30 11:15AM EDT | 192.50 | 0.15 | 0.20 | 0.35 | -0.05 | -25.00% | 22 | 22 | 32.13% |
| ADI240503P00195000 | 2024-04-30 11:31AM EDT | 195.00 | 0.30 | 0.45 | 0.65 | -0.12 | -28.57% | 27 | 162 | 30.54% |
| ADI240503P00197500 | 2024-04-30 2:45PM EDT | 197.50 | 0.59 | 1.00 | 1.20 | -0.28 | -32.18% | 153 | 239 | 29.44% |
| ADI240503P00200000 | 2024-04-30 3:55PM EDT | 200.00 | 1.75 | 1.80 | 2.10 | +0.40 | +29.63% | 198 | 209 | 28.61% |
| ADI240503P00202500 | 2024-04-30 3:46PM EDT | 202.50 | 2.45 | 3.20 | 3.40 | 0.00 | - | 152 | 58 | 27.74% |
| ADI240503P00205000 | 2024-04-30 1:37PM EDT | 205.00 | 4.25 | 4.60 | 5.30 | +0.55 | +14.86% | 3 | 14 | 29.76% |
| ADI240503P00207500 | 2024-04-24 9:39AM EDT | 207.50 | 8.90 | 6.70 | 8.20 | 0.00 | - | - | 1 | 44.63% |
| ADI240503P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 6.72 | 8.80 | 10.70 | -0.43 | -6.01% | 14 | 43 | 52.98% |
© 2024 Yahoo. Tutti i diritti riservati.