Italia markets open in 6 hours 56 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.621,07 -1.135,75 (-1,73%) CMC Crypto 200
1.527,33 +38,78 (+2,60%)
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:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524C00230000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.45 | 0.25 | 0.45 | +0.05 | +12.50% | 459 | 166 | 50.24% |
| ADI240531C00230000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.70 | 0.50 | 0.70 | -0.10 | -12.50% | 75 | 7 | 31.15% |
| ADI240607C00230000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 0.85 | 0.65 | 1.05 | -0.20 | -19.05% | 9 | 15 | 27.19% |
| ADI240614C00230000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 1.10 | 1.15 | 1.45 | 0.00 | - | 2 | 32 | 25.66% |
| ADI240621C00230000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.70 | 1.50 | 1.75 | -0.10 | -5.56% | 482 | 2,969 | 24.28% |
| ADI240628C00230000 | 2024-05-21 3:44PM EDT | 2024-06-28 | 2.06 | 1.90 | 2.25 | +0.21 | +11.35% | 6 | 1 | 24.33% |
| ADI240719C00230000 | 2024-05-21 2:17PM EDT | 2024-07-19 | 3.31 | 3.10 | 3.50 | -0.19 | -5.43% | 12 | 599 | 23.95% |
| ADI240920C00230000 | 2024-05-21 3:48PM EDT | 2024-09-20 | 7.75 | 7.50 | 8.00 | -0.42 | -5.14% | 2 | 461 | 26.53% |
| ADI241220C00230000 | 2024-05-20 11:05AM EDT | 2024-12-20 | 13.65 | 12.70 | 15.30 | 0.00 | - | 5 | 155 | 31.40% |
| ADI250117C00230000 | 2024-05-20 11:01AM EDT | 2025-01-17 | 15.20 | 14.40 | 15.00 | 0.00 | - | 10 | 1,707 | 29.09% |
| ADI250620C00230000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 21.30 | 19.60 | 23.60 | 0.00 | - | 15 | 87 | 32.31% |
| ADI260116C00230000 | 2024-05-20 10:43AM EDT | 2026-01-16 | 29.90 | 27.70 | 31.50 | 0.00 | - | 1 | 302 | 33.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI240524P00230000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 15.20 | 13.00 | 15.70 | 0.00 | - | - | 1 | 63.45% |
| ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 130.82% |
| ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 74.54% |
| ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 59.74% |
| ADI250117P00230000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 24.60 | 22.40 | 24.50 | 0.00 | - | 6 | 9 | 23.53% |
| ADI250620P00230000 | 2024-05-16 3:07PM EDT | 2025-06-20 | 28.20 | 25.90 | 28.80 | 0.00 | - | - | 14 | 23.24% |
| ADI260116P00230000 | 2024-05-16 3:24PM EDT | 2026-01-16 | 32.80 | 30.90 | 32.90 | -0.31 | -0.94% | 1 | 5 | 22.49% |
© 2024 Yahoo. Tutti i diritti riservati.