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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00330000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 154.07 | 151.75 | 159.25 | 0.00 | - | - | 1 | 174.02% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 2024-06-21 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 171.32% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 66.97% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 45.47% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 2025-03-21 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 47.97% |
| ADBE250620C00330000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 169.60 | 180.45 | 190.00 | 0.00 | - | 1 | 101 | 51.72% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 2026-01-16 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 48.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00330000 | 2024-02-26 11:03AM EDT | 2024-05-17 | 0.49 | 0.04 | 0.55 | 0.00 | - | 1 | 2 | 189.65% |
| ADBE240531P00330000 | 2024-05-15 10:43AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.43 | -0.31 | -86.11% | 20 | 1 | 76.66% |
| ADBE240621P00330000 | 2024-05-15 11:38AM EDT | 2024-06-21 | 0.25 | 0.14 | 0.60 | -0.21 | -45.65% | 2 | 530 | 54.93% |
| ADBE240719P00330000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.70 | 0.25 | 1.14 | 0.00 | - | 1 | 347 | 49.81% |
| ADBE240816P00330000 | 2024-05-15 1:51PM EDT | 2024-08-16 | 0.92 | 0.90 | 1.60 | -0.37 | -28.68% | 8 | 31 | 44.43% |
| ADBE240920P00330000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 2.05 | 1.07 | 2.74 | -0.04 | -1.91% | 1 | 18 | 42.40% |
| ADBE241018P00330000 | 2024-05-14 1:34PM EDT | 2024-10-18 | 3.14 | 2.35 | 2.81 | 0.00 | - | 1 | 32 | 38.65% |
| ADBE241220P00330000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 4.54 | 4.15 | 4.95 | 0.00 | - | 3 | 40 | 37.42% |
| ADBE250117P00330000 | 2024-05-14 2:17PM EDT | 2025-01-17 | 6.77 | 5.40 | 5.70 | 0.00 | - | 2 | 550 | 36.59% |
| ADBE250321P00330000 | 2024-05-09 2:39PM EDT | 2025-03-21 | 7.37 | 5.75 | 10.20 | 0.00 | - | 6 | 43 | 38.83% |
| ADBE250620P00330000 | 2024-04-29 2:00PM EDT | 2025-06-20 | 11.60 | 7.85 | 12.10 | 0.00 | - | 2 | 66 | 36.15% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 2026-01-16 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 35.54% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 2026-06-18 | 22.79 | 17.50 | 23.95 | 0.00 | - | 1 | 1 | 34.02% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 25.90 | 24.10 | 26.95 | 0.00 | - | 1 | 16 | 32.17% |
