Italia markets close in 7 hours 2 minutes
FTSE MIB
34.514,34 -145,21 (-0,42%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,57 +0,74 (+0,93%) Bitcoin EUR
62.571,91 -77,92 (-0,12%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607C00180000 | 2024-05-20 9:52AM EDT | 180.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00185000 | 2024-05-22 1:34PM EDT | 185.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 195.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240607C00200000 | 2024-05-22 3:30PM EDT | 200.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00205000 | 2024-05-22 3:55PM EDT | 205.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADI240607C00207500 | 2024-05-24 11:30AM EDT | 207.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00210000 | 2024-05-28 11:43AM EDT | 210.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ADI240607C00215000 | 2024-05-28 1:27PM EDT | 215.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240607C00217500 | 2024-05-23 1:51PM EDT | 217.50 | 17.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240607C00220000 | 2024-05-28 3:05PM EDT | 220.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI240607C00222500 | 2024-05-21 3:58PM EDT | 222.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI240607C00225000 | 2024-05-28 3:33PM EDT | 225.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240607C00227500 | 2024-05-28 3:32PM EDT | 227.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240607C00230000 | 2024-05-28 3:45PM EDT | 230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI240607C00232500 | 2024-05-28 3:22PM EDT | 232.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ADI240607C00235000 | 2024-05-28 3:32PM EDT | 235.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| ADI240607C00237500 | 2024-05-28 1:43PM EDT | 237.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| ADI240607C00240000 | 2024-05-28 3:59PM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ADI240607C00242500 | 2024-05-24 9:30AM EDT | 242.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240607C00245000 | 2024-05-24 10:06AM EDT | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADI240607C00247500 | 2024-05-28 10:42AM EDT | 247.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADI240607C00250000 | 2024-05-28 1:09PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607C00252500 | 2024-05-23 9:47AM EDT | 252.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240607C00255000 | 2024-05-24 10:13AM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADI240607C00260000 | 2024-05-28 12:20PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607C00270000 | 2024-05-28 2:18PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADI240607C00275000 | 2024-05-28 1:01PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADI240607C00280000 | 2024-05-28 12:39PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240607P00170000 | 2024-05-20 1:19PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| ADI240607P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ADI240607P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADI240607P00185000 | 2024-05-17 3:36PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240607P00190000 | 2024-05-23 3:52PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI240607P00192500 | 2024-05-24 9:45AM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADI240607P00195000 | 2024-05-28 9:46AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI240607P00197500 | 2024-05-24 9:36AM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADI240607P00200000 | 2024-05-22 9:47AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADI240607P00205000 | 2024-05-22 11:51AM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADI240607P00207500 | 2024-05-22 11:54AM EDT | 207.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240607P00210000 | 2024-05-28 11:18AM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI240607P00212500 | 2024-05-28 12:37PM EDT | 212.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADI240607P00215000 | 2024-05-23 3:00PM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI240607P00217500 | 2024-05-23 2:59PM EDT | 217.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADI240607P00220000 | 2024-05-28 10:04AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADI240607P00222500 | 2024-05-28 2:37PM EDT | 222.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADI240607P00225000 | 2024-05-28 2:59PM EDT | 225.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADI240607P00227500 | 2024-05-28 3:47PM EDT | 227.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ADI240607P00230000 | 2024-05-28 3:59PM EDT | 230.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| ADI240607P00232500 | 2024-05-28 3:32PM EDT | 232.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.78% |
| ADI240607P00235000 | 2024-05-28 3:59PM EDT | 235.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ADI240607P00237500 | 2024-05-24 1:41PM EDT | 237.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI240607P00240000 | 2024-05-24 10:05AM EDT | 240.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.