La bourse est fermée
Dow Jones
39 888,72 +330,61 (+0,84 %) Nasdaq
16 741,22 +230,04 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 895,44 +4 295,24 (+7,59 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:310.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 2024-05-17 | 164.85 | 174.75 | 182.05 | 0.00 | - | 1 | 5 | 310.64% |
| ADBE240524C00310000 | 2024-04-30 9:51AM EDT | 2024-05-24 | 164.75 | 176.45 | 180.20 | 0.00 | - | - | 0 | 169.09% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 2024-06-21 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 431.85% |
| ADBE250117C00310000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 184.00 | 191.40 | 195.55 | 0.00 | - | 2 | 30 | 58.75% |
| ADBE250620C00310000 | 2024-02-23 2:53PM EDT | 2025-06-20 | 272.00 | 215.05 | 222.25 | 0.00 | - | 10 | 6 | 67.83% |
| ADBE261218C00310000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 244.00 | 230.00 | 239.00 | 0.00 | - | 1 | 13 | 52.27% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00310000 | 2024-05-07 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 178.13% |
| ADBE240524P00310000 | 2024-05-15 11:21AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.74 | -0.02 | -25.00% | 3 | 12 | 122.66% |
| ADBE240621P00310000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.25 | -0.01 | -5.00% | 18 | 405 | 58.79% |
| ADBE240719P00310000 | 2024-04-16 9:47AM EDT | 2024-07-19 | 0.93 | 0.01 | 0.68 | 0.00 | - | 1 | 27 | 52.17% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 50.46% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE241018P00310000 | 2024-05-14 1:34PM EDT | 2024-10-18 | 2.12 | 1.20 | 2.11 | 0.00 | - | 1 | 13 | 41.31% |
| ADBE241220P00310000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 3.43 | 2.86 | 4.30 | 0.00 | - | 1 | 27 | 40.83% |
| ADBE250117P00310000 | 2024-05-15 12:09PM EDT | 2025-01-17 | 4.10 | 3.85 | 4.05 | -0.55 | -11.83% | 1 | 198 | 37.91% |
| ADBE250321P00310000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 5.36 | 5.05 | 5.60 | 0.00 | - | 2 | 5 | 36.70% |
| ADBE250620P00310000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 10.08 | 7.45 | 8.35 | 0.00 | - | 14 | 81 | 36.06% |
| ADBE260116P00310000 | 2024-03-05 2:08PM EDT | 2026-01-16 | 13.90 | 13.15 | 15.90 | 0.00 | - | 4 | 25 | 36.04% |
| ADBE261218P00310000 | 2024-04-02 9:32AM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
