Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.264,96 -290,37 (-0,47%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00160000 | 2024-05-16 10:26AM EDT | 160.00 | 54.20 | 52.20 | 56.00 | 0.00 | - | 1 | 0 | 83.59% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 170.00 | 28.19 | 43.70 | 46.30 | 0.00 | - | 6 | 0 | 121.83% |
| ADI240524C00180000 | 2024-05-13 1:23PM EDT | 180.00 | 30.20 | 32.40 | 36.30 | 0.00 | - | 8 | 9 | 75.10% |
| ADI240524C00185000 | 2024-05-14 12:56PM EDT | 185.00 | 26.90 | 28.40 | 31.30 | 0.00 | - | 18 | 19 | 81.59% |
| ADI240524C00190000 | 2024-05-14 12:55PM EDT | 190.00 | 21.98 | 22.30 | 26.40 | 0.00 | - | 3 | 11 | 55.18% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 195.00 | 11.60 | 17.80 | 21.40 | 0.00 | - | 2 | 181 | 52.54% |
| ADI240524C00197500 | 2024-05-09 2:34PM EDT | 197.50 | 10.00 | 15.70 | 18.80 | 0.00 | - | 2 | 2 | 50.29% |
| ADI240524C00200000 | 2024-05-16 10:24AM EDT | 200.00 | 14.63 | 14.20 | 15.00 | 0.00 | - | 200 | 293 | 48.95% |
| ADI240524C00202500 | 2024-05-15 3:50PM EDT | 202.50 | 12.50 | 11.00 | 13.60 | -0.95 | -7.06% | 1 | 10 | 57.76% |
| ADI240524C00205000 | 2024-05-17 2:58PM EDT | 205.00 | 10.00 | 9.70 | 10.30 | -0.43 | -4.12% | 87 | 181 | 40.38% |
| ADI240524C00207500 | 2024-05-17 3:49PM EDT | 207.50 | 8.00 | 7.70 | 9.10 | -1.37 | -14.62% | 4 | 53 | 47.83% |
| ADI240524C00210000 | 2024-05-17 3:48PM EDT | 210.00 | 6.26 | 6.10 | 6.50 | -0.24 | -3.69% | 28 | 158 | 38.21% |
| ADI240524C00212500 | 2024-05-17 3:08PM EDT | 212.50 | 4.86 | 4.50 | 4.80 | -0.14 | -2.80% | 16 | 61 | 36.30% |
| ADI240524C00215000 | 2024-05-17 3:53PM EDT | 215.00 | 3.30 | 3.30 | 3.50 | -0.40 | -10.81% | 73 | 106 | 35.94% |
| ADI240524C00217500 | 2024-05-17 3:51PM EDT | 217.50 | 2.38 | 2.25 | 2.40 | -0.27 | -10.19% | 69 | 141 | 35.08% |
| ADI240524C00220000 | 2024-05-17 3:48PM EDT | 220.00 | 1.53 | 1.50 | 1.60 | -0.22 | -12.57% | 16 | 535 | 34.77% |
| ADI240524C00222500 | 2024-05-16 11:06AM EDT | 222.50 | 1.20 | 1.00 | 1.25 | -0.22 | -15.49% | 7 | 9 | 37.43% |
| ADI240524C00225000 | 2024-05-17 2:44PM EDT | 225.00 | 0.55 | 0.55 | 0.75 | -0.25 | -31.25% | 26 | 85 | 36.38% |
| ADI240524C00227500 | 2024-05-17 10:37AM EDT | 227.50 | 0.48 | 0.45 | 0.50 | -0.14 | -22.58% | 11 | 15 | 37.11% |
| ADI240524C00230000 | 2024-05-17 3:45PM EDT | 230.00 | 0.23 | 0.15 | 0.95 | -0.21 | -47.73% | 46 | 23 | 50.17% |
| ADI240524C00235000 | 2024-05-17 3:52PM EDT | 235.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 8 | 39.65% |
| ADI240524C00250000 | 2024-05-10 3:50PM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 79.98% |
| ADI240524C00255000 | 2024-05-10 3:50PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 87.65% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00155000 | 2024-05-08 12:10PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 93.75% |
| ADI240524P00160000 | 2024-05-10 11:26AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 261 | 265 | 85.94% |
| ADI240524P00165000 | 2024-05-14 10:21AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 25 | 125.64% |
| ADI240524P00170000 | 2024-05-14 3:50PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 113.77% |
| ADI240524P00175000 | 2024-05-15 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 92 | 91 | 70.12% |
| ADI240524P00180000 | 2024-05-16 10:55AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 231 | 90.48% |
| ADI240524P00182500 | 2024-05-09 11:54AM EDT | 182.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.77% |
| ADI240524P00185000 | 2024-05-17 10:54AM EDT | 185.00 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 78 | 146 | 50.00% |
| ADI240524P00187500 | 2024-05-14 12:39PM EDT | 187.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.78% |
| ADI240524P00190000 | 2024-05-17 11:04AM EDT | 190.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 10 | 24 | 46.39% |
| ADI240524P00192500 | 2024-05-15 9:30AM EDT | 192.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 41.99% |
| ADI240524P00195000 | 2024-05-16 11:08AM EDT | 195.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 40.43% |
| ADI240524P00197500 | 2024-05-17 3:30PM EDT | 197.50 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 10 | 28 | 37.84% |
| ADI240524P00200000 | 2024-05-17 10:20AM EDT | 200.00 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 4 | 255 | 36.08% |
| ADI240524P00202500 | 2024-05-17 3:12PM EDT | 202.50 | 0.40 | 0.40 | 0.50 | -0.14 | -25.93% | 4 | 209 | 35.35% |
| ADI240524P00205000 | 2024-05-17 3:01PM EDT | 205.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 7 | 244 | 34.47% |
| ADI240524P00207500 | 2024-05-17 3:16PM EDT | 207.50 | 1.15 | 1.15 | 1.30 | -0.20 | -14.81% | 9 | 44 | 34.28% |
| ADI240524P00210000 | 2024-05-17 3:35PM EDT | 210.00 | 1.91 | 1.75 | 1.95 | -0.24 | -11.16% | 29 | 74 | 33.48% |
| ADI240524P00212500 | 2024-05-17 3:58PM EDT | 212.50 | 2.90 | 2.75 | 2.95 | -0.20 | -6.45% | 40 | 66 | 33.79% |
| ADI240524P00215000 | 2024-05-16 3:50PM EDT | 215.00 | 3.95 | 3.80 | 4.00 | -0.25 | -5.95% | 10 | 8 | 32.08% |
| ADI240524P00220000 | 2024-05-17 10:39AM EDT | 220.00 | 6.90 | 6.90 | 9.00 | -0.50 | -6.76% | 2 | 17 | 49.95% |
© 2024 Yahoo. Tutti i diritti riservati.