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
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.266,72 -1.356,01 (-2,31%) CMC Crypto 200
1.307,74 +13,06 (+1,01%)
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:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00195000 | 2024-05-06 11:30AM EDT | 2024-05-10 | 6.77 | 8.10 | 11.80 | 0.00 | - | 2 | 385 | 76.47% |
| ADI240517C00195000 | 2024-05-08 12:04PM EDT | 2024-05-17 | 8.85 | 8.60 | 10.90 | +1.40 | +18.79% | 1 | 461 | 32.42% |
| ADI240524C00195000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 11.60 | 10.40 | 12.80 | 0.00 | - | 2 | 181 | 39.26% |
| ADI240531C00195000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 10.90 | 12.10 | 13.00 | 0.00 | - | 12 | 66 | 34.19% |
| ADI240607C00195000 | 2024-05-02 2:19PM EDT | 2024-06-07 | 7.57 | 12.50 | 13.10 | 0.00 | - | - | 4 | 30.59% |
| ADI240621C00195000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 13.86 | 13.20 | 13.90 | 0.00 | - | 20 | 1,569 | 28.66% |
| ADI240719C00195000 | 2024-05-06 12:51PM EDT | 2024-07-19 | 14.28 | 15.60 | 16.60 | 0.00 | - | 8 | 296 | 30.79% |
| ADI240920C00195000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 18.20 | 19.70 | 21.40 | 0.00 | - | 2 | 548 | 32.89% |
| ADI241220C00195000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 19.50 | 23.00 | 25.40 | 0.00 | - | 13 | 68 | 32.01% |
| ADI250117C00195000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 25.00 | 24.70 | 27.20 | +8.60 | +52.44% | 1 | 347 | 32.98% |
| ADI250620C00195000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 21.80 | 32.20 | 33.20 | 0.00 | - | 52 | 114 | 33.32% |
| ADI260116C00195000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 36.66 | 37.00 | 40.20 | 0.00 | - | 2 | 113 | 34.01% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510P00195000 | 2024-05-08 12:02PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 12 | 253 | 31.64% |
| ADI240517P00195000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.48 | 0.40 | 0.50 | -0.07 | -12.73% | 3 | 374 | 25.44% |
| ADI240524P00195000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 1.88 | 1.50 | 1.65 | +0.20 | +11.90% | 6 | 173 | 29.91% |
| ADI240531P00195000 | 2024-05-08 2:59PM EDT | 2024-05-31 | 2.30 | 1.80 | 2.00 | +0.30 | +15.00% | 2 | 184 | 27.41% |
| ADI240607P00195000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 2.68 | 2.35 | 2.75 | 0.00 | - | 4 | 8 | 28.11% |
| ADI240621P00195000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 3.60 | 3.20 | 3.50 | +0.10 | +2.86% | 16 | 1,467 | 26.48% |
| ADI240719P00195000 | 2024-05-08 1:13PM EDT | 2024-07-19 | 5.50 | 4.60 | 4.90 | +0.40 | +7.84% | 4 | 270 | 25.20% |
| ADI240920P00195000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 8.80 | 7.80 | 8.10 | +0.77 | +9.59% | 2 | 307 | 25.53% |
| ADI241220P00195000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 13.86 | 11.20 | 11.60 | 0.00 | - | 45 | 572 | 25.57% |
| ADI250117P00195000 | 2024-05-07 10:39AM EDT | 2025-01-17 | 11.95 | 11.90 | 12.30 | 0.00 | - | 1 | 756 | 25.22% |
| ADI250620P00195000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 18.50 | 15.70 | 16.50 | 0.00 | - | 14 | 44 | 25.04% |
| ADI260116P00195000 | 2024-05-08 11:13AM EDT | 2026-01-16 | 21.00 | 19.80 | 20.90 | -3.10 | -12.86% | 8 | 78 | 24.70% |
© 2024 Yahoo. Tutti i diritti riservati.