Italia markets closed
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
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.471,32 -1.264,88 (-2,15%) CMC Crypto 200
1.320,15 +25,48 (+1,97%)
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:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00190000 | 2024-05-02 10:05AM EDT | 2024-05-10 | 5.00 | 13.90 | 16.60 | 0.00 | - | 1 | 30 | 59.38% |
| ADI240517C00190000 | 2024-05-02 10:12AM EDT | 2024-05-17 | 5.80 | 14.10 | 16.60 | 0.00 | - | 25 | 559 | 51.49% |
| ADI240524C00190000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 9.90 | 15.30 | 16.50 | 0.00 | - | 4 | 14 | 38.61% |
| ADI240531C00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 14.00 | 15.00 | 16.80 | 0.00 | - | 1 | 32 | 34.68% |
| ADI240621C00190000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 14.70 | 15.90 | 17.70 | 0.00 | - | 2 | 1,318 | 29.74% |
| ADI240719C00190000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 18.00 | 17.30 | 19.60 | 0.00 | - | 3 | 88 | 29.97% |
| ADI240920C00190000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 22.10 | 23.00 | 23.60 | 0.00 | - | 1 | 351 | 31.28% |
| ADI241220C00190000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 19.00 | 27.90 | 29.20 | 0.00 | - | 2 | 13 | 33.81% |
| ADI250117C00190000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 25.00 | 27.60 | 29.80 | 0.00 | - | 5 | 336 | 32.86% |
| ADI250620C00190000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 35.10 | 35.10 | 36.20 | 0.00 | - | 4 | 9 | 33.95% |
| ADI260116C00190000 | 2024-03-11 11:59AM EDT | 2026-01-16 | 37.40 | 35.80 | 38.10 | 0.00 | - | 2 | 17 | 29.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00190000 | 2024-05-07 2:40PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 40.04% |
| ADI240517P00190000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 605 | 29.35% |
| ADI240524P00190000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 0.98 | 0.75 | 0.90 | +0.08 | +8.89% | 8 | 32 | 31.45% |
| ADI240531P00190000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 1.20 | 0.90 | 1.15 | 0.00 | - | 12 | 58 | 28.64% |
| ADI240607P00190000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 1.68 | 1.35 | 1.65 | 0.00 | - | 5 | 25 | 28.66% |
| ADI240614P00190000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 2.10 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 27.91% |
| ADI240621P00190000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 2.70 | 2.05 | 2.30 | +0.30 | +12.50% | 4 | 1,997 | 27.15% |
| ADI240719P00190000 | 2024-05-08 12:11PM EDT | 2024-07-19 | 4.10 | 3.20 | 3.50 | +0.65 | +18.84% | 4 | 454 | 25.74% |
| ADI240920P00190000 | 2024-05-08 1:20PM EDT | 2024-09-20 | 7.00 | 6.20 | 6.50 | +0.60 | +9.37% | 10 | 409 | 26.16% |
| ADI241220P00190000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 15.95 | 9.40 | 9.80 | 0.00 | - | 8 | 36 | 26.07% |
| ADI250117P00190000 | 2024-04-25 10:47AM EDT | 2025-01-17 | 13.20 | 10.10 | 10.50 | 0.00 | - | 7 | 226 | 25.74% |
| ADI250620P00190000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 15.80 | 13.80 | 14.80 | 0.00 | - | 7 | 60 | 25.79% |
| ADI260116P00190000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 19.40 | 18.00 | 19.10 | 0.00 | - | 14 | 124 | 25.35% |
© 2024 Yahoo. Tutti i diritti riservati.