Italia markets open in 8 hours 40 minutes
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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
56.935,78 -1.561,66 (-2,67%) CMC Crypto 200
1.307,95 +13,28 (+1,03%)
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:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00170000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 14.90 | 33.40 | 36.70 | 0.00 | - | 1 | 1 | 107.23% |
| ADI240517C00170000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 15.40 | 33.30 | 37.00 | 0.00 | - | 1 | 16 | 63.18% |
| ADI240524C00170000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 28.19 | 33.50 | 37.20 | 0.00 | - | 6 | 0 | 53.66% |
| ADI240621C00170000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 33.50 | 34.00 | 37.40 | 0.00 | - | 4 | 347 | 50.83% |
| ADI240719C00170000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 27.90 | 35.30 | 37.60 | 0.00 | - | 2 | 5 | 40.93% |
| ADI240920C00170000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 36.25 | 38.60 | 39.30 | 0.00 | - | 21 | 47 | 35.79% |
| ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 40.70 | 41.30 | 0.00 | - | 1 | 81 | 30.54% |
| ADI250620C00170000 | 2024-04-05 1:20PM EDT | 2025-06-20 | 42.10 | 43.80 | 45.20 | 0.00 | - | 2 | 2 | 30.29% |
| ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 41.50 | 44.30 | 0.00 | - | 1 | 7 | 23.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00170000 | 2024-04-29 2:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 53 | 96.88% |
| ADI240517P00170000 | 2024-05-08 11:05AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.45 | -0.01 | -4.00% | 7 | 331 | 60.35% |
| ADI240524P00170000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 43.36% |
| ADI240531P00170000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 41.02% |
| ADI240607P00170000 | 2024-05-01 12:01PM EDT | 2024-06-07 | 0.75 | 0.05 | 0.30 | 0.00 | - | - | 2 | 36.11% |
| ADI240621P00170000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.85 | -73.91% | 1 | 10,218 | 30.86% |
| ADI240719P00170000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 1.70 | 0.70 | 0.80 | 0.00 | - | 2 | 86 | 28.88% |
| ADI240920P00170000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 2.32 | 2.10 | 2.30 | 0.00 | - | 3 | 107 | 28.32% |
| ADI241220P00170000 | 2024-04-24 3:47PM EDT | 2024-12-20 | 6.40 | 4.30 | 4.60 | 0.00 | - | 17 | 175 | 28.11% |
| ADI250117P00170000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 6.50 | 4.80 | 5.10 | 0.00 | - | 82 | 542 | 27.66% |
| ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 10.70 | 11.50 | 0.00 | - | 10 | 34 | 32.07% |
| ADI260116P00170000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 14.00 | 11.40 | 12.20 | 0.00 | - | 2 | 4 | 26.92% |
© 2024 Yahoo. Tutti i diritti riservati.