Italia markets open in 6 hours 5 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.298,83 +96,46 (+0,25%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.124,06 -1.163,35 (-2,00%) CMC Crypto 200
1.306,63 +11,96 (+0,92%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 30.60 | 34.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADI240621C00165000 | 2024-04-18 3:04PM EDT | 2024-06-21 | 25.75 | 39.20 | 42.10 | 0.00 | - | 1 | 201 | 54.92% |
| ADI240719C00165000 | 2024-04-18 3:04PM EDT | 2024-07-19 | 27.33 | 39.50 | 43.00 | 0.00 | - | 1 | 10 | 47.88% |
| ADI240920C00165000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 40.55 | 42.90 | 44.60 | 0.00 | - | 21 | 23 | 40.59% |
| ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 29.30 | 30.40 | 0.00 | - | 30 | 30 | 0.00% |
| ADI250117C00165000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 32.60 | 47.00 | 47.90 | 0.00 | - | 6 | 79 | 36.98% |
| ADI250620C00165000 | 2024-04-19 1:28PM EDT | 2025-06-20 | 37.30 | 51.70 | 53.00 | 0.00 | - | 2 | 2 | 37.27% |
| ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 30.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00165000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 46 | 180.86% |
| ADI240517P00165000 | 2024-05-08 11:05AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.45 | +0.15 | +214.29% | 7 | 57 | 72.17% |
| ADI240524P00165000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 66.80% |
| ADI240531P00165000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 46.00% |
| ADI240621P00165000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 1 | 1,046 | 33.25% |
| ADI240719P00165000 | 2024-05-07 12:01PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | 0.00 | - | 121 | 97 | 30.15% |
| ADI240920P00165000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 4.00 | 1.60 | 1.75 | 0.00 | - | 8 | 66 | 29.16% |
| ADI241220P00165000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 4.02 | 3.40 | 3.70 | 0.00 | - | 1 | 57 | 28.63% |
| ADI250117P00165000 | 2024-05-06 1:36PM EDT | 2025-01-17 | 4.40 | 3.90 | 4.60 | 0.00 | - | 11 | 412 | 29.27% |
| ADI250620P00165000 | 2024-04-23 1:20PM EDT | 2025-06-20 | 10.32 | 6.70 | 7.50 | 0.00 | - | 130 | 215 | 28.30% |
| ADI260116P00165000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 12.40 | 10.00 | 10.90 | 0.00 | - | 2 | 5 | 27.49% |
© 2024 Yahoo. Tutti i diritti riservati.