La bourse est fermée
Dow Jones
39 828,16 +270,05 (+0,68 %) Nasdaq
16 725,40 +214,22 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 447,69 +4 020,41 (+7,12 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00370000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 113.22 | 114.40 | 122.65 | 0.00 | - | - | 1 | 148.54% |
| ADBE240524C00370000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 94.70 | 116.90 | 120.85 | 0.00 | - | - | 2 | 89.80% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 119.60 | 124.10 | 0.00 | - | 1 | 88 | 64.43% |
| ADBE240719C00370000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 105.13 | 122.15 | 124.70 | 0.00 | - | 1 | 5 | 53.80% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 128.50 | 131.10 | 0.00 | - | 4 | 5 | 51.69% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 123.60 | 130.80 | 0.00 | - | 2 | 2 | 46.43% |
| ADBE250117C00370000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 136.65 | 141.10 | 142.90 | 0.00 | - | 7 | 67 | 48.95% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 140.25 | 145.55 | 149.25 | +5.15 | +3.81% | 1 | 2 | 48.83% |
| ADBE250620C00370000 | 2024-05-15 11:37AM EDT | 2025-06-20 | 155.00 | 155.55 | 158.55 | -97.69 | -38.66% | 1 | 4 | 49.29% |
| ADBE260116C00370000 | 2024-05-02 1:25PM EDT | 2026-01-16 | 159.00 | 172.60 | 176.70 | 0.00 | - | 2 | 8 | 49.63% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 45.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00370000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 4.05 | 0.00 | - | 1 | 2 | 198.14% |
| ADBE240607P00370000 | 2024-05-14 2:14PM EDT | 2024-06-07 | 0.27 | 0.01 | 0.78 | 0.00 | - | 1 | 4 | 52.10% |
| ADBE240621P00370000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 0.70 | 0.45 | 0.78 | -0.36 | -33.96% | 21 | 751 | 46.22% |
| ADBE240719P00370000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 1.70 | 0.95 | 1.69 | -0.13 | -7.10% | 2 | 65 | 40.64% |
| ADBE240816P00370000 | 2024-05-15 10:06AM EDT | 2024-08-16 | 2.67 | 2.24 | 2.40 | +0.08 | +3.09% | 1 | 25 | 36.77% |
| ADBE240920P00370000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 5.48 | 4.25 | 4.60 | 0.00 | - | 1 | 42 | 36.97% |
| ADBE241018P00370000 | 2024-05-15 1:37PM EDT | 2024-10-18 | 5.50 | 5.30 | 5.55 | -0.65 | -10.57% | 1 | 72 | 35.33% |
| ADBE241220P00370000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 12.09 | 8.80 | 9.05 | 0.00 | - | 101 | 96 | 34.79% |
| ADBE250117P00370000 | 2024-05-14 1:34PM EDT | 2025-01-17 | 11.90 | 9.80 | 10.35 | 0.00 | - | 3 | 222 | 34.32% |
| ADBE250321P00370000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 12.35 | 12.65 | 17.30 | 0.00 | - | 1 | 141 | 37.31% |
| ADBE250620P00370000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 21.65 | 16.45 | 19.05 | 0.00 | - | 3 | 107 | 34.18% |
| ADBE260116P00370000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 26.90 | 24.45 | 27.20 | -1.65 | -5.78% | 2 | 35 | 32.59% |
| ADBE261218P00370000 | 2024-05-01 11:42AM EDT | 2026-12-18 | 39.00 | 33.10 | 39.95 | 0.00 | - | 15 | 81 | 31.91% |
