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
60 468,99 +3 885,76 (+6,87 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 75.10 | 93.90 | 97.70 | 0.00 | - | - | 1 | 67.19% |
| ADBE240621C00390000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 107.75 | 96.90 | 100.50 | 0.00 | - | 1 | 43 | 52.23% |
| ADBE240719C00390000 | 2024-05-14 1:52PM EDT | 2024-07-19 | 87.75 | 100.30 | 102.75 | 0.00 | - | 1 | 2 | 50.29% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 102.58 | 103.60 | 105.70 | 0.00 | - | 1 | 2 | 47.50% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 109.15 | 110.45 | 0.00 | - | 2 | 3 | 47.15% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 111.65 | 113.50 | 0.00 | - | 1 | 8 | 46.32% |
| ADBE241220C00390000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 112.35 | 119.95 | 122.20 | 0.00 | - | 4 | 9 | 47.24% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 122.05 | 124.70 | 0.00 | - | 1 | 60 | 46.60% |
| ADBE250620C00390000 | 2024-05-14 12:51PM EDT | 2025-06-20 | 132.85 | 137.45 | 141.05 | 0.00 | - | 1 | 9 | 47.03% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 109.90% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 49.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00390000 | 2024-05-14 3:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 101 | 96.29% |
| ADBE240524P00390000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.19 | 0.00 | - | 2 | 10 | 54.59% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 47.17% |
| ADBE240607P00390000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 0.21 | 0.07 | 0.66 | 0.00 | - | - | 1 | 46.29% |
| ADBE240614P00390000 | 2024-05-14 3:48PM EDT | 2024-06-14 | 1.47 | 0.52 | 1.40 | 0.00 | - | 22 | 50 | 47.05% |
| ADBE240621P00390000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 1.27 | 0.83 | 1.80 | -1.21 | -48.79% | 13 | 1,259 | 44.89% |
| ADBE240628P00390000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 1.96 | 0.92 | 2.05 | 0.00 | - | 3 | 9 | 42.49% |
| ADBE240719P00390000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 2.41 | 2.37 | 2.60 | -1.04 | -30.14% | 29 | 1,882 | 37.15% |
| ADBE240816P00390000 | 2024-05-14 10:25AM EDT | 2024-08-16 | 4.51 | 3.65 | 3.90 | 0.00 | - | 1 | 85 | 34.63% |
| ADBE240920P00390000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 7.54 | 5.55 | 6.85 | +1.04 | +16.00% | 6 | 335 | 35.07% |
| ADBE241018P00390000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 10.37 | 8.00 | 8.50 | 0.00 | - | 2 | 59 | 34.22% |
| ADBE241220P00390000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 12.78 | 12.50 | 13.05 | -2.67 | -17.28% | 5 | 167 | 34.00% |
| ADBE250117P00390000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 13.64 | 13.75 | 14.25 | -2.56 | -15.80% | 54 | 408 | 33.20% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 16.50 | 16.10 | 19.85 | 0.00 | - | 1 | 40 | 34.31% |
| ADBE250620P00390000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 23.95 | 20.00 | 23.60 | 0.00 | - | 40 | 144 | 32.78% |
| ADBE260116P00390000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 32.50 | 28.85 | 35.10 | +3.45 | +11.88% | 2 | 54 | 32.71% |
| ADBE260618P00390000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 37.35 | 33.05 | 42.95 | -1.69 | -4.33% | 23 | 4 | 32.87% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 39.77 | 39.05 | 47.95 | 0.00 | - | 10 | 36 | 31.57% |
