Italia markets open in 5 hours 19 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.282,56 +80,19 (+0,21%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.179,19 -1.052,03 (-1,81%) CMC Crypto 200
1.309,26 +14,59 (+1,13%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517C00175000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 12.40 | 28.90 | 31.90 | 0.00 | - | 12 | 8 | 65.77% |
| ADI240621C00175000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 28.60 | 29.10 | 31.70 | 0.00 | - | 1 | 181 | 41.11% |
| ADI240719C00175000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 29.00 | 31.20 | 33.90 | 0.00 | - | 6 | 123 | 42.53% |
| ADI240920C00175000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 31.44 | 33.30 | 35.20 | 0.00 | - | 9 | 427 | 34.93% |
| ADI241220C00175000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 24.70 | 37.00 | 39.30 | 0.00 | - | 1 | 5 | 35.55% |
| ADI250117C00175000 | 2024-04-26 2:24PM EDT | 2025-01-17 | 38.22 | 39.30 | 40.20 | 0.00 | - | 2 | 315 | 35.21% |
| ADI260116C00175000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 51.30 | 50.50 | 52.00 | 0.00 | - | 1 | 3 | 35.95% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00175000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 85.94% |
| ADI240517P00175000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 466 | 43.95% |
| ADI240524P00175000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 1 | 6 | 40.58% |
| ADI240531P00175000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.90 | 0.05 | 0.35 | 0.00 | - | 2 | 47 | 37.55% |
| ADI240607P00175000 | 2024-04-29 10:33AM EDT | 2024-06-07 | 0.64 | 0.15 | 0.35 | 0.00 | - | - | 2 | 32.89% |
| ADI240621P00175000 | 2024-05-08 2:36PM EDT | 2024-06-21 | 0.57 | 0.45 | 0.55 | +0.04 | +7.55% | 3 | 976 | 29.86% |
| ADI240719P00175000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 1.35 | 1.05 | 1.15 | -0.05 | -3.57% | 1 | 105 | 28.02% |
| ADI240920P00175000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 4.88 | 2.80 | 3.10 | 0.00 | - | 1 | 97 | 28.06% |
| ADI241220P00175000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 8.56 | 5.30 | 5.60 | 0.00 | - | 1 | 57 | 27.59% |
| ADI250117P00175000 | 2024-05-01 10:11AM EDT | 2025-01-17 | 8.17 | 5.80 | 6.20 | 0.00 | - | 2 | 473 | 27.26% |
| ADI250620P00175000 | 2024-04-23 1:38PM EDT | 2025-06-20 | 13.60 | 9.10 | 10.00 | 0.00 | - | 37 | 101 | 27.30% |
| ADI260116P00175000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.50 | 12.70 | 13.70 | 0.00 | - | 2 | 34 | 26.51% |
© 2024 Yahoo. Tutti i diritti riservati.