Italia markets close in 2 hours 38 minutes
FTSE MIB
33.980,41 -262,08 (-0,77%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,42 -0,96 (-1,22%) Bitcoin EUR
57.818,47 -1.452,35 (-2,45%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00185000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ADI240517C00185000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 28 | 130 | 0.00% |
| ADI240524C00185000 | 2024-05-06 2:29PM EDT | 2024-05-24 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADI240531C00185000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADI240607C00185000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADI240621C00185000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| ADI240719C00185000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| ADI240920C00185000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 26.44 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| ADI241220C00185000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| ADI250117C00185000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 29.62 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| ADI260116C00185000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 37.58 | 33.00 | 36.30 | 0.00 | - | 1 | 55 | 25.85% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00185000 | 2024-05-07 11:47AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| ADI240517P00185000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 436 | 12.50% |
| ADI240524P00185000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 12.50% |
| ADI240531P00185000 | 2024-05-07 10:13AM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| ADI240607P00185000 | 2024-05-06 1:55PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADI240621P00185000 | 2024-05-07 10:39AM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 874 | 6.25% |
| ADI240719P00185000 | 2024-05-07 12:58PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 6.25% |
| ADI240920P00185000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 3.13% |
| ADI241220P00185000 | 2024-04-12 10:27AM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| ADI250117P00185000 | 2024-04-29 1:19PM EDT | 2025-01-17 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 888 | 3.13% |
| ADI250620P00185000 | 2024-04-16 1:10PM EDT | 2025-06-20 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| ADI260116P00185000 | 2024-04-26 3:26PM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.