Italia markets closed
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.054,13 -502,74 (-1,30%) EUR/USD
1,0835 +0,0028 (+0,26%) Bitcoin EUR
63.072,15 +827,11 (+1,33%) CMC Crypto 200
1.431,30 -24,57 (-1,69%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531C00155000 | 2024-05-10 3:31PM EDT | 155.00 | 51.63 | 73.90 | 76.40 | 0.00 | - | 1 | 1 | 239.06% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI240531C00190000 | 2024-05-29 12:24PM EDT | 190.00 | 40.00 | 38.70 | 42.00 | 0.00 | - | 12 | 27 | 146.09% |
| ADI240531C00195000 | 2024-05-29 12:19PM EDT | 195.00 | 35.11 | 33.60 | 37.10 | 0.00 | - | 20 | 66 | 129.39% |
| ADI240531C00200000 | 2024-05-30 12:05PM EDT | 200.00 | 29.20 | 28.70 | 32.00 | -7.04 | -19.43% | 2 | 41 | 112.89% |
| ADI240531C00202500 | 2024-05-22 2:02PM EDT | 202.50 | 33.80 | 26.10 | 29.00 | 0.00 | - | 1 | 1 | 76.17% |
| ADI240531C00205000 | 2024-05-29 1:14PM EDT | 205.00 | 25.82 | 23.80 | 27.00 | 0.00 | - | 1 | 45 | 99.22% |
| ADI240531C00207500 | 2024-05-20 2:08PM EDT | 207.50 | 10.80 | 21.10 | 24.60 | 0.00 | - | 1 | 2 | 88.18% |
| ADI240531C00210000 | 2024-05-30 3:50PM EDT | 210.00 | 18.85 | 19.20 | 22.00 | -1.92 | -9.24% | 14 | 63 | 90.82% |
| ADI240531C00212500 | 2024-05-29 10:21AM EDT | 212.50 | 17.50 | 16.10 | 18.80 | 0.00 | - | 1 | 20 | 102.88% |
| ADI240531C00215000 | 2024-05-30 12:01PM EDT | 215.00 | 13.00 | 14.60 | 16.40 | -3.81 | -22.67% | 6 | 514 | 69.19% |
| ADI240531C00217500 | 2024-05-28 9:36AM EDT | 217.50 | 14.00 | 11.30 | 13.70 | 0.00 | - | 1 | 83 | 79.35% |
| ADI240531C00220000 | 2024-05-29 3:13PM EDT | 220.00 | 9.50 | 8.60 | 11.20 | 0.00 | - | 28 | 399 | 68.60% |
| ADI240531C00222500 | 2024-05-30 12:22PM EDT | 222.50 | 7.20 | 6.10 | 9.10 | -0.55 | -7.10% | 49 | 106 | 65.28% |
| ADI240531C00225000 | 2024-05-30 11:03AM EDT | 225.00 | 4.33 | 3.50 | 5.70 | -3.02 | -41.09% | 50 | 380 | 36.04% |
| ADI240531C00227500 | 2024-05-30 3:49PM EDT | 227.50 | 2.05 | 2.90 | 3.30 | -0.35 | -14.58% | 55 | 52 | 26.32% |
| ADI240531C00230000 | 2024-05-30 3:53PM EDT | 230.00 | 1.66 | 1.25 | 1.45 | +0.48 | +40.68% | 56 | 86 | 21.34% |
| ADI240531C00232500 | 2024-05-30 2:52PM EDT | 232.50 | 0.54 | 0.35 | 0.55 | -0.24 | -30.77% | 22 | 109 | 21.58% |
| ADI240531C00235000 | 2024-05-30 3:48PM EDT | 235.00 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 8 | 209 | 24.71% |
| ADI240531C00237500 | 2024-05-30 2:31PM EDT | 237.50 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 2 | 156 | 29.05% |
| ADI240531C00240000 | 2024-05-30 3:41PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 41 | 105 | 29.49% |
| ADI240531C00242500 | 2024-05-30 3:39PM EDT | 242.50 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 41 | 64 | 39.84% |
| ADI240531C00245000 | 2024-05-29 9:30AM EDT | 245.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 61 | 118 | 46.00% |
| ADI240531C00247500 | 2024-05-29 3:51PM EDT | 247.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 55.86% |
| ADI240531C00250000 | 2024-05-29 3:44PM EDT | 250.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 61 | 59.96% |
| ADI240531C00255000 | 2024-05-29 9:35AM EDT | 255.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 14 | 93 | 82.42% |
| ADI240531C00257500 | 2024-05-29 9:33AM EDT | 257.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 18 | 107.32% |
| ADI240531C00260000 | 2024-05-28 1:23PM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 16 | 27 | 114.11% |
| ADI240531C00270000 | 2024-05-24 9:31AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 44 | 139.84% |
| ADI240531C00275000 | 2024-05-13 1:57PM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 168.75% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240531P00120000 | 2024-05-21 9:30AM EDT | 120.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 4 | 331.25% |
| ADI240531P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 310.74% |
| ADI240531P00165000 | 2024-05-14 2:00PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 288.87% |
| ADI240531P00170000 | 2024-05-15 1:12PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 267.48% |
| ADI240531P00175000 | 2024-05-21 10:05AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 97 | 246.48% |
| ADI240531P00180000 | 2024-05-21 10:38AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 76 | 225.88% |
| ADI240531P00182500 | 2024-05-22 9:37AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 119.53% |
| ADI240531P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 22 | 113.28% |
| ADI240531P00187500 | 2024-05-23 3:57PM EDT | 187.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 21 | 121.88% |
| ADI240531P00190000 | 2024-05-23 1:55PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 80 | 108.98% |
| ADI240531P00195000 | 2024-05-29 1:02PM EDT | 195.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 146 | 105.08% |
| ADI240531P00197500 | 2024-05-22 10:30AM EDT | 197.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 39 | 98.05% |
| ADI240531P00200000 | 2024-05-28 11:18AM EDT | 200.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 8 | 310 | 128.91% |
| ADI240531P00202500 | 2024-05-23 9:42AM EDT | 202.50 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 171 | 119.92% |
| ADI240531P00205000 | 2024-05-23 10:38AM EDT | 205.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 308 | 79.88% |
| ADI240531P00207500 | 2024-05-28 9:30AM EDT | 207.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 102.78% |
| ADI240531P00210000 | 2024-05-23 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 51.95% |
| ADI240531P00212500 | 2024-05-24 10:24AM EDT | 212.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 235 | 84.42% |
| ADI240531P00215000 | 2024-05-29 9:51AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 43.95% |
| ADI240531P00217500 | 2024-05-28 9:30AM EDT | 217.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 251 | 45.41% |
| ADI240531P00220000 | 2024-05-30 2:50PM EDT | 220.00 | 0.03 | 0.00 | 0.15 | -0.22 | -88.00% | 11 | 243 | 37.79% |
| ADI240531P00222500 | 2024-05-29 3:55PM EDT | 222.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 49 | 29.98% |
| ADI240531P00225000 | 2024-05-30 11:54AM EDT | 225.00 | 0.30 | 0.10 | 0.25 | -0.45 | -60.00% | 12 | 358 | 25.24% |
| ADI240531P00227500 | 2024-05-30 3:51PM EDT | 227.50 | 0.76 | 0.40 | 0.55 | -0.69 | -47.59% | 48 | 663 | 21.83% |
| ADI240531P00230000 | 2024-05-30 3:59PM EDT | 230.00 | 1.25 | 1.20 | 1.40 | -1.25 | -50.00% | 26 | 175 | 20.61% |
| ADI240531P00232500 | 2024-05-30 2:36PM EDT | 232.50 | 3.35 | 2.65 | 4.80 | +0.15 | +4.69% | 9 | 343 | 49.85% |
| ADI240531P00235000 | 2024-05-30 12:32PM EDT | 235.00 | 6.20 | 4.80 | 6.30 | +0.76 | +13.97% | 20 | 126 | 46.58% |
| ADI240531P00237500 | 2024-05-24 3:22PM EDT | 237.50 | 7.87 | 5.60 | 8.20 | +2.37 | +43.09% | 41 | 138 | 45.12% |
| ADI240531P00240000 | 2024-05-30 3:03PM EDT | 240.00 | 10.69 | 8.10 | 10.90 | +2.39 | +28.80% | 6 | 25 | 59.08% |
| ADI240531P00242500 | 2024-05-30 10:52AM EDT | 242.50 | 12.60 | 11.40 | 13.90 | -0.62 | -4.69% | 20 | 20 | 79.54% |
| ADI240531P00245000 | 2024-05-29 2:44PM EDT | 245.00 | 15.72 | 13.00 | 16.50 | 0.00 | - | 20 | 0 | 91.06% |
© 2024 Yahoo. Tutti i diritti riservati.