La bourse est fermée
Dow Jones
39 833,54 +275,43 (+0,70 %) Nasdaq
16 731,29 +220,11 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,56 +3 517,98 (+6,23 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00340000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 145.76 | 143.90 | 152.00 | 0.00 | - | 1 | 4 | 265.36% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 2024-06-21 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 60.64% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 40.39% |
| ADBE250117C00340000 | 2024-05-01 9:37AM EDT | 2025-01-17 | 145.13 | 165.25 | 168.80 | 0.00 | - | 1 | 189 | 50.66% |
| ADBE250620C00340000 | 2023-11-14 1:05PM EDT | 2025-06-20 | 303.78 | 276.90 | 283.50 | 0.00 | - | - | 11 | 122.44% |
| ADBE260116C00340000 | 2024-01-12 3:57PM EDT | 2026-01-16 | 298.20 | 324.15 | 332.00 | 0.00 | - | 5 | 8 | 130.13% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 2026-12-18 | 196.50 | 212.00 | 221.00 | 0.00 | - | - | 1 | 52.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00340000 | 2024-05-14 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 118.75% |
| ADBE240531P00340000 | 2024-05-15 10:42AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.43 | -0.06 | -54.55% | 30 | 3 | 72.66% |
| ADBE240621P00340000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 0.40 | 0.02 | 0.59 | 0.00 | - | 1 | 835 | 50.73% |
| ADBE240719P00340000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.78 | 0.21 | 1.26 | 0.00 | - | 1 | 39 | 48.17% |
| ADBE240816P00340000 | 2024-05-14 9:47AM EDT | 2024-08-16 | 1.41 | 0.72 | 1.80 | 0.00 | - | 1 | 15 | 43.23% |
| ADBE240920P00340000 | 2024-05-08 11:05AM EDT | 2024-09-20 | 2.47 | 1.89 | 2.80 | 0.00 | - | 2 | 6 | 40.53% |
| ADBE241018P00340000 | 2024-05-03 1:48PM EDT | 2024-10-18 | 3.65 | 2.71 | 3.25 | 0.00 | - | 8 | 25 | 38.02% |
| ADBE241220P00340000 | 2024-05-14 12:26PM EDT | 2024-12-20 | 6.50 | 5.35 | 5.60 | 0.00 | - | 2 | 81 | 36.86% |
| ADBE250117P00340000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 6.27 | 6.15 | 6.45 | -1.13 | -14.91% | 217 | 977 | 36.11% |
| ADBE250321P00340000 | 2024-05-06 2:11PM EDT | 2025-03-21 | 8.20 | 8.20 | 9.00 | 0.00 | - | 5 | 37 | 35.62% |
| ADBE250620P00340000 | 2024-04-05 11:11AM EDT | 2025-06-20 | 13.45 | 10.15 | 14.10 | 0.00 | - | 15 | 122 | 36.47% |
| ADBE260116P00340000 | 2024-04-09 2:24PM EDT | 2026-01-16 | 18.90 | 17.70 | 22.15 | 0.00 | - | 1 | 16 | 35.26% |
| ADBE260618P00340000 | 2024-04-23 12:59PM EDT | 2026-06-18 | 25.34 | 19.25 | 25.90 | 0.00 | - | 1 | 0 | 33.75% |
| ADBE261218P00340000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 26.77 | 25.20 | 30.15 | 0.00 | - | 2 | 12 | 32.49% |
