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
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.729,32 -1.020,07 (-1,74%) CMC Crypto 200
1.320,84 +26,17 (+2,02%)
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:210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240510C00210000 | 2024-05-08 10:49AM EDT | 2024-05-10 | 0.10 | 0.15 | 0.30 | -0.17 | -62.96% | 5 | 172 | 24.32% |
| ADI240517C00210000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.40 | +0.16 | +14.04% | 253 | 1,438 | 24.56% |
| ADI240524C00210000 | 2024-05-07 11:59AM EDT | 2024-05-24 | 2.45 | 3.10 | 3.30 | -1.05 | -30.00% | 2 | 70 | 30.75% |
| ADI240531C00210000 | 2024-05-08 1:02PM EDT | 2024-05-31 | 2.83 | 3.50 | 3.90 | -0.86 | -23.31% | 2 | 39 | 28.89% |
| ADI240607C00210000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 3.26 | 3.90 | 4.40 | -0.34 | -9.44% | 1 | 31 | 27.61% |
| ADI240621C00210000 | 2024-05-08 1:48PM EDT | 2024-06-21 | 4.20 | 5.00 | 5.30 | -1.10 | -20.75% | 59 | 6,581 | 26.15% |
| ADI240719C00210000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 6.70 | 7.20 | 7.50 | -0.70 | -9.46% | 25 | 1,012 | 26.65% |
| ADI240920C00210000 | 2024-05-08 2:03PM EDT | 2024-09-20 | 10.80 | 11.60 | 12.00 | -1.00 | -8.47% | 7 | 569 | 28.59% |
| ADI241220C00210000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 12.93 | 16.90 | 17.50 | 0.00 | - | 13 | 334 | 30.66% |
| ADI250117C00210000 | 2024-04-26 10:21AM EDT | 2025-01-17 | 17.40 | 18.30 | 18.80 | 0.00 | - | 8 | 1,066 | 30.83% |
| ADI250620C00210000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 23.70 | 24.40 | 25.40 | 0.00 | - | 5 | 340 | 31.99% |
| ADI260116C00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.70 | 30.50 | 32.70 | 0.00 | - | 14 | 41 | 32.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240517P00210000 | 2024-04-10 9:55AM EDT | 2024-05-17 | 13.51 | 5.90 | 6.30 | 0.00 | - | 1 | 43 | 22.41% |
| ADI240531P00210000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 12.80 | 7.80 | 8.40 | 0.00 | - | 5 | 7 | 25.68% |
| ADI240621P00210000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 11.74 | 9.70 | 10.10 | 0.00 | - | 15 | 1,703 | 24.94% |
| ADI240719P00210000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 11.60 | 11.10 | 11.50 | 0.00 | - | 1 | 78 | 23.50% |
| ADI240920P00210000 | 2024-05-08 1:14PM EDT | 2024-09-20 | 15.90 | 14.40 | 14.80 | +1.00 | +6.71% | 2 | 171 | 23.90% |
| ADI241220P00210000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 19.40 | 18.00 | 18.40 | +1.50 | +8.38% | 14 | 210 | 24.10% |
| ADI250117P00210000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 19.70 | 18.70 | 19.30 | +0.95 | +5.07% | 4 | 161 | 24.06% |
| ADI260116P00210000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 29.19 | 26.10 | 28.20 | 0.00 | - | 7 | 8 | 23.82% |
© 2024 Yahoo. Tutti i diritti riservati.