La bourse est fermée
Dow Jones
39 834,01 +275,90 (+0,70 %) Nasdaq
16 731,23 +220,05 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 142,04 +3 782,07 (+6,71 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-05-14 1:31PM EDT | 2024-05-17 | 96.56 | 105.30 | 113.25 | 0.00 | - | 1 | 15 | 157.42% |
| ADBE240607C00380000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 106.00 | 108.95 | 112.80 | 0.00 | - | 1 | 1 | 68.31% |
| ADBE240621C00380000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 106.97 | 110.50 | 114.65 | +7.10 | +7.11% | 1 | 84 | 61.84% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 113.75 | 116.45 | 0.00 | - | 2 | 13 | 53.82% |
| ADBE240816C00380000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 112.95 | 116.55 | 118.90 | 0.00 | - | 1 | 0 | 50.29% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 121.15 | 123.55 | 0.00 | - | 7 | 9 | 51.52% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 42.15% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 41.79% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 133.95 | 136.05 | 0.00 | - | 35 | 62 | 48.72% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 40.01% |
| ADBE250620C00380000 | 2024-05-13 9:48AM EDT | 2025-06-20 | 145.00 | 149.00 | 151.75 | 0.00 | - | 1 | 7 | 48.68% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 166.85 | 171.10 | 0.00 | - | 2 | 4 | 49.43% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 49.04% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 80.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00380000 | 2024-05-15 11:52AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 3 | 134 | 97.66% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 73.44% |
| ADBE240531P00380000 | 2024-05-15 10:20AM EDT | 2024-05-31 | 0.20 | 0.05 | 0.78 | -0.03 | -13.04% | 1 | 4 | 57.23% |
| ADBE240607P00380000 | 2024-05-14 12:21PM EDT | 2024-06-07 | 0.17 | 0.01 | 0.79 | 0.00 | - | 2 | 4 | 53.56% |
| ADBE240614P00380000 | 2024-05-14 10:07AM EDT | 2024-06-14 | 1.00 | 0.01 | 1.70 | 0.00 | - | 6 | 31 | 54.72% |
| ADBE240621P00380000 | 2024-05-15 11:31AM EDT | 2024-06-21 | 1.01 | 0.83 | 1.25 | -0.22 | -17.89% | 3 | 530 | 46.40% |
| ADBE240719P00380000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 2.22 | 1.64 | 1.89 | -0.23 | -9.39% | 1 | 123 | 38.38% |
| ADBE240816P00380000 | 2024-05-13 12:15PM EDT | 2024-08-16 | 2.98 | 2.78 | 2.92 | 0.00 | - | 6 | 80 | 35.60% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 5.20 | 5.35 | 0.00 | - | 5 | 730 | 35.79% |
| ADBE241018P00380000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 6.60 | 6.25 | 6.65 | -2.12 | -24.31% | 10 | 42 | 34.67% |
| ADBE241220P00380000 | 2024-05-14 9:45AM EDT | 2024-12-20 | 11.47 | 10.15 | 10.55 | 0.00 | - | 1 | 136 | 34.24% |
| ADBE250117P00380000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 11.95 | 10.65 | 11.80 | +0.32 | +2.75% | 76 | 540 | 33.61% |
| ADBE250321P00380000 | 2024-05-15 10:44AM EDT | 2025-03-21 | 16.30 | 11.45 | 17.90 | -1.65 | -9.19% | 30 | 136 | 35.51% |
| ADBE250620P00380000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 18.70 | 18.35 | 20.80 | 0.00 | - | 40 | 119 | 33.38% |
| ADBE260116P00380000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 29.70 | 24.60 | 29.95 | +3.30 | +12.50% | 2 | 65 | 32.25% |
| ADBE260618P00380000 | 2024-05-15 1:21PM EDT | 2026-06-18 | 34.25 | 33.25 | 34.50 | -1.85 | -5.12% | 12 | 3 | 31.07% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 35.15 | 44.45 | 0.00 | - | 10 | 15 | 32.15% |
