La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 584,57 +4 026,21 (+7,12 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00320000 | 2024-05-08 11:07AM EDT | 2024-05-31 | 175.00 | 163.95 | 167.95 | 0.00 | - | - | 1 | 94.34% |
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 2024-06-21 | 187.00 | 155.30 | 161.45 | 0.00 | - | 2 | 33 | 0.00% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 167.60 | 178.10 | 182.15 | 0.00 | - | 2 | 1 | 55.38% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 50.72% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 176.78 | 189.00 | 198.00 | 0.00 | - | - | 100 | 52.96% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 2026-01-16 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 118.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 2024-05-17 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 210.94% |
| ADBE240621P00320000 | 2024-05-13 9:37AM EDT | 2024-06-21 | 0.22 | 0.13 | 0.45 | 0.00 | - | 1 | 411 | 56.93% |
| ADBE240719P00320000 | 2024-05-09 9:55AM EDT | 2024-07-19 | 0.45 | 0.19 | 0.98 | 0.00 | - | 80 | 114 | 51.83% |
| ADBE240816P00320000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 0.80 | 0.75 | 1.41 | -0.08 | -9.09% | 3 | 123 | 46.31% |
| ADBE240920P00320000 | 2024-05-13 12:44PM EDT | 2024-09-20 | 1.58 | 0.75 | 2.39 | 0.00 | - | 1 | 4 | 43.87% |
| ADBE241018P00320000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 3.15 | 1.19 | 2.59 | 0.00 | - | 11 | 14 | 40.45% |
| ADBE241220P00320000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 3.91 | 3.90 | 4.30 | -0.69 | -15.00% | 2 | 75 | 38.40% |
| ADBE250117P00320000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 4.65 | 4.55 | 4.85 | -0.05 | -1.06% | 5 | 489 | 37.28% |
| ADBE250321P00320000 | 2024-05-09 2:07PM EDT | 2025-03-21 | 6.14 | 6.05 | 7.45 | 0.00 | - | 1 | 301 | 37.40% |
| ADBE250620P00320000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 10.35 | 6.45 | 12.50 | 0.00 | - | 2 | 52 | 38.68% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 35.32% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 34.47% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 29.20 | 19.00 | 29.00 | 0.00 | - | 2 | 5 | 34.98% |
