Italia markets closed
Dow Jones
38.966,27 +82,01 (+0,21%) Nasdaq
16.280,96 -51,60 (-0,32%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.196,65 -885,30 (-1,50%) CMC Crypto 200
1.326,15 +31,48 (+2,43%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:19PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00180000 | 2024-04-29 10:10AM EDT | 2024-05-10 | 22.96 | 22.30 | 23.50 | 0.00 | - | 1 | 2 | 71.00% |
| ADI240517C00180000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 21.32 | 21.70 | 24.20 | 0.00 | - | 7 | 37 | 65.89% |
| ADI240524C00180000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 25.13 | 22.20 | 25.20 | 0.00 | - | 1 | 9 | 60.55% |
| ADI240607C00180000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 25.28 | 22.40 | 25.50 | 0.00 | - | 1 | 5 | 46.84% |
| ADI240621C00180000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 25.75 | 24.00 | 24.60 | 0.00 | - | 5 | 437 | 33.66% |
| ADI240719C00180000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 25.20 | 25.60 | 26.10 | 0.00 | - | 45 | 77 | 33.02% |
| ADI240920C00180000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 28.00 | 28.70 | 29.20 | 0.00 | - | 6 | 151 | 32.69% |
| ADI241220C00180000 | 2024-04-29 1:29PM EDT | 2024-12-20 | 34.80 | 33.10 | 34.70 | 0.00 | - | 1 | 115 | 35.75% |
| ADI250117C00180000 | 2024-03-21 3:00PM EDT | 2025-01-17 | 30.10 | 22.10 | 22.60 | 0.00 | - | 25 | 243 | 0.00% |
| ADI250620C00180000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 28.60 | 39.60 | 40.50 | 0.00 | - | 1 | 8 | 34.43% |
| ADI260116C00180000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 47.00 | 46.10 | 47.30 | 0.00 | - | 2 | 6 | 35.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00180000 | 2024-05-03 10:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 59.57% |
| ADI240517P00180000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 241 | 36.13% |
| ADI240524P00180000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 0.29 | 0.20 | 0.35 | +0.02 | +7.41% | 1 | 230 | 34.89% |
| ADI240531P00180000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 62 | 31.03% |
| ADI240621P00180000 | 2024-05-08 9:46AM EDT | 2024-06-21 | 1.05 | 0.95 | 1.05 | 0.00 | - | 10 | 433 | 28.15% |
| ADI240719P00180000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 2.00 | 1.85 | 2.00 | +0.20 | +11.11% | 1 | 261 | 27.13% |
| ADI240920P00180000 | 2024-04-29 10:21AM EDT | 2024-09-20 | 4.90 | 4.20 | 4.50 | 0.00 | - | 1 | 64 | 27.49% |
| ADI241220P00180000 | 2024-04-11 3:28PM EDT | 2024-12-20 | 9.00 | 7.00 | 7.30 | 0.00 | - | 16 | 444 | 26.99% |
| ADI250117P00180000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 8.30 | 7.50 | 7.90 | 0.00 | - | 1 | 502 | 26.56% |
| ADI250620P00180000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 15.40 | 11.10 | 11.80 | 0.00 | - | 62 | 77 | 26.44% |
| ADI260116P00180000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 15.70 | 15.10 | 15.80 | 0.00 | - | 1 | 100 | 25.89% |
© 2024 Yahoo. Tutti i diritti riservati.