Italia markets close in 5 hours 29 minutes
FTSE MIB
34.451,02 -373,99 (-1,07%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.279,46 +3.750,36 (+6,10%)
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:220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00220000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| ADI240531C00220000 | 2024-05-20 12:56PM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADI240607C00220000 | 2024-05-20 1:49PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADI240614C00220000 | 2024-05-20 11:04AM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ADI240621C00220000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| ADI240628C00220000 | 2024-05-17 11:04AM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADI240719C00220000 | 2024-05-20 2:46PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.78% |
| ADI240920C00220000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 12.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| ADI241220C00220000 | 2024-05-15 11:57AM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.39% |
| ADI250117C00220000 | 2024-05-20 11:46AM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.39% |
| ADI250620C00220000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ADI260116C00220000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00220000 | 2024-05-20 2:55PM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| ADI240531P00220000 | 2024-05-20 3:41PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ADI240621P00220000 | 2024-05-20 1:08PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| ADI240719P00220000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI240920P00220000 | 2024-05-20 3:23PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI241220P00220000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ADI250117P00220000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI250620P00220000 | 2024-05-16 2:06PM EDT | 2025-06-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADI260116P00220000 | 2023-11-14 3:45PM EDT | 2026-01-16 | 48.84 | 32.50 | 35.50 | 0.00 | - | - | 1 | 30.66% |
© 2024 Yahoo. Tutti i diritti riservati.