Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.309,09 -1.316,26 (-2,25%) CMC Crypto 200
1.308,42 +13,75 (+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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 170.00 | 14.90 | 33.40 | 36.70 | 0.00 | - | 1 | 1 | 107.23% |
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 22.96 | 23.00 | 26.30 | 0.00 | - | 1 | 2 | 126.86% |
| ADI240510C00182500 | 2024-04-23 9:45AM EDT | 182.50 | 8.40 | 21.20 | 23.80 | 0.00 | - | - | 1 | 67.97% |
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 185.00 | 16.30 | 18.90 | 21.10 | 0.00 | - | 1 | 26 | 61.13% |
| ADI240510C00187500 | 2024-04-22 3:39PM EDT | 187.50 | 5.00 | 15.70 | 18.80 | 0.00 | - | - | 2 | 97.56% |
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 190.00 | 5.00 | 13.90 | 16.60 | 0.00 | - | 1 | 30 | 59.38% |
| ADI240510C00192500 | 2024-05-02 10:20AM EDT | 192.50 | 3.60 | 12.00 | 13.00 | 0.00 | - | 2 | 20 | 58.94% |
| ADI240510C00195000 | 2024-05-06 11:30AM EDT | 195.00 | 6.77 | 8.10 | 11.80 | 0.00 | - | 2 | 385 | 76.47% |
| ADI240510C00197500 | 2024-05-07 2:58PM EDT | 197.50 | 7.73 | 7.30 | 8.00 | 0.00 | - | 21 | 93 | 40.97% |
| ADI240510C00200000 | 2024-05-07 2:19PM EDT | 200.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 8 | 71 | 31.37% |
| ADI240510C00202500 | 2024-05-08 3:55PM EDT | 202.50 | 3.22 | 3.00 | 3.30 | +0.62 | +23.85% | 53 | 124 | 25.66% |
| ADI240510C00205000 | 2024-05-08 3:56PM EDT | 205.00 | 1.65 | 1.45 | 1.70 | -0.35 | -17.50% | 55 | 358 | 23.88% |
| ADI240510C00207500 | 2024-05-08 3:55PM EDT | 207.50 | 0.65 | 0.55 | 0.75 | +0.05 | +8.33% | 12 | 819 | 23.66% |
| ADI240510C00210000 | 2024-05-08 3:57PM EDT | 210.00 | 0.25 | 0.15 | 0.30 | -0.02 | -7.41% | 6 | 172 | 24.32% |
| ADI240510C00212500 | 2024-05-08 10:47AM EDT | 212.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 50 | 23 | 26.95% |
| ADI240510C00215000 | 2024-05-08 10:49AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 165 | 30.86% |
| ADI240510C00217500 | 2024-05-01 12:45PM EDT | 217.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 3 | 36.72% |
| ADI240510C00220000 | 2024-05-07 10:42AM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 83 | 52.64% |
| ADI240510C00225000 | 2024-04-05 3:57PM EDT | 225.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 43 | 43 | 78.66% |
| ADI240510C00230000 | 2024-04-25 11:18AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 91.80% |
| ADI240510C00235000 | 2024-04-09 3:26PM EDT | 235.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 14 | 91.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 165.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 46 | 147.66% |
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 53 | 96.88% |
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 69.92% |
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 180.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 36 | 97.95% |
| ADI240510P00182500 | 2024-05-02 2:57PM EDT | 182.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 9 | 10 | 93.46% |
| ADI240510P00185000 | 2024-05-07 11:47AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 51.95% |
| ADI240510P00187500 | 2024-05-06 12:08PM EDT | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 46.09% |
| ADI240510P00190000 | 2024-05-07 2:40PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 40.04% |
| ADI240510P00192500 | 2024-05-07 11:47AM EDT | 192.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 33.99% |
| ADI240510P00195000 | 2024-05-08 12:02PM EDT | 195.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 12 | 253 | 31.64% |
| ADI240510P00197500 | 2024-05-08 3:38PM EDT | 197.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 47 | 27.15% |
| ADI240510P00200000 | 2024-05-08 3:21PM EDT | 200.00 | 0.39 | 0.20 | 0.30 | -0.06 | -13.33% | 22 | 249 | 23.98% |
| ADI240510P00202500 | 2024-05-08 3:57PM EDT | 202.50 | 0.70 | 0.60 | 0.75 | -0.25 | -26.32% | 24 | 147 | 22.71% |
| ADI240510P00205000 | 2024-05-08 3:54PM EDT | 205.00 | 1.80 | 1.50 | 1.70 | -0.35 | -16.28% | 66 | 20 | 21.97% |
| ADI240510P00230000 | 2024-05-01 3:42PM EDT | 230.00 | 33.10 | 23.40 | 26.40 | 0.00 | - | - | 2 | 108.64% |
© 2024 Yahoo. Tutti i diritti riservati.