La bourse est fermée
Dow Jones
39 829,57 +271,46 (+0,69 %) Nasdaq
16 727,74 +216,56 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00350000 | 2024-05-09 11:47AM EDT | 2024-05-17 | 134.24 | 134.35 | 142.40 | 0.00 | - | 2 | 2 | 159.38% |
| ADBE240621C00350000 | 2024-05-01 1:33PM EDT | 2024-06-21 | 123.00 | 139.20 | 142.30 | 0.00 | - | 4 | 50 | 68.24% |
| ADBE240920C00350000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 145.94 | 147.10 | 150.05 | 0.00 | - | 1 | 1 | 54.32% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 154.85 | 157.50 | 0.00 | - | 1 | 1 | 50.89% |
| ADBE250117C00350000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 163.13 | 156.85 | 159.90 | 0.00 | - | 1 | 155 | 50.24% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 163.20 | 166.90 | 0.00 | - | 1 | 34 | 50.84% |
| ADBE250620C00350000 | 2024-05-06 10:34AM EDT | 2025-06-20 | 176.23 | 170.90 | 174.85 | 0.00 | - | 10 | 111 | 50.54% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 180.10 | 185.45 | 0.00 | - | 1 | 5 | 48.21% |
| ADBE261218C00350000 | 2024-04-26 3:01PM EDT | 2026-12-18 | 201.03 | 206.50 | 215.00 | 0.00 | - | 2 | 5 | 50.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00350000 | 2024-05-15 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 58 | 109.38% |
| ADBE240614P00350000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 0.36 | 0.01 | 0.71 | -0.04 | -10.00% | 2 | 11 | 53.13% |
| ADBE240621P00350000 | 2024-05-15 1:02PM EDT | 2024-06-21 | 0.41 | 0.17 | 0.55 | -0.01 | -2.38% | 16 | 336 | 51.10% |
| ADBE240719P00350000 | 2024-05-15 12:20PM EDT | 2024-07-19 | 0.85 | 0.80 | 1.45 | -0.05 | -5.56% | 1 | 55 | 45.87% |
| ADBE240816P00350000 | 2024-05-13 12:15PM EDT | 2024-08-16 | 1.59 | 1.04 | 2.08 | 0.00 | - | 6 | 51 | 41.36% |
| ADBE240920P00350000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 3.04 | 2.80 | 2.99 | 0.00 | - | 1 | 858 | 38.28% |
| ADBE241018P00350000 | 2024-04-29 12:05PM EDT | 2024-10-18 | 4.70 | 3.30 | 4.30 | 0.00 | - | 8 | 137 | 37.94% |
| ADBE241220P00350000 | 2024-05-14 10:09AM EDT | 2024-12-20 | 7.30 | 6.30 | 6.50 | 0.00 | - | 1 | 101 | 35.90% |
| ADBE250117P00350000 | 2024-05-14 2:55PM EDT | 2025-01-17 | 8.52 | 7.15 | 7.45 | 0.00 | - | 2 | 957 | 35.21% |
| ADBE250321P00350000 | 2024-05-13 10:34AM EDT | 2025-03-21 | 9.75 | 9.45 | 11.50 | 0.00 | - | 27 | 201 | 36.21% |
| ADBE250620P00350000 | 2024-05-09 9:40AM EDT | 2025-06-20 | 14.00 | 12.75 | 16.50 | +0.27 | +1.97% | 1 | 219 | 36.38% |
| ADBE260116P00350000 | 2024-05-15 10:08AM EDT | 2026-01-16 | 22.64 | 20.85 | 22.15 | +1.64 | +7.81% | 1 | 55 | 33.27% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 23.55 | 27.60 | 0.00 | - | 6 | 6 | 32.83% |
| ADBE261218P00350000 | 2024-05-06 12:04PM EDT | 2026-12-18 | 29.17 | 27.60 | 35.70 | 0.00 | - | 1 | 17 | 33.40% |
