La bourse est fermée
Dow Jones
39 839,18 +281,07 (+0,71 %) Nasdaq
16 729,37 +218,19 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 350,46 +3 922,07 (+6,95 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00400000 | 2024-05-14 11:17AM EDT | 2024-05-17 | 79.00 | 84.60 | 92.60 | 0.00 | - | 6 | 332 | 100.39% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 67.00 | 86.70 | 90.85 | 0.00 | - | - | 1 | 60.30% |
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 77.65 | 86.95 | 91.25 | 0.00 | - | - | 1 | 51.39% |
| ADBE240614C00400000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 91.40 | 88.00 | 95.70 | 0.00 | - | 1 | 1 | 54.31% |
| ADBE240621C00400000 | 2024-05-14 2:13PM EDT | 2024-06-21 | 77.08 | 90.40 | 93.35 | 0.00 | - | 10 | 92 | 54.46% |
| ADBE240719C00400000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 95.42 | 94.35 | 96.10 | +13.11 | +15.93% | 3 | 8 | 47.75% |
| ADBE240816C00400000 | 2024-05-15 2:08PM EDT | 2024-08-16 | 99.35 | 98.00 | 99.00 | +2.25 | +2.32% | 1 | 5 | 45.02% |
| ADBE240920C00400000 | 2024-05-14 1:41PM EDT | 2024-09-20 | 88.00 | 103.75 | 105.50 | 0.00 | - | 1 | 21 | 46.96% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 106.90 | 108.80 | 0.00 | - | 5 | 6 | 46.22% |
| ADBE241220C00400000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 103.75 | 115.10 | 117.35 | 0.00 | - | 1 | 8 | 46.63% |
| ADBE250117C00400000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 108.70 | 117.65 | 119.30 | 0.00 | - | 8 | 238 | 45.50% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 125.20 | 126.75 | 0.00 | - | 3 | 9 | 45.92% |
| ADBE250620C00400000 | 2024-05-13 10:33AM EDT | 2025-06-20 | 135.14 | 133.95 | 136.75 | 0.00 | - | 1 | 36 | 46.50% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 147.15 | 151.30 | 0.00 | - | 2 | 60 | 44.77% |
| ADBE261218C00400000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 167.62 | 177.00 | 184.85 | 0.00 | - | 3 | 16 | 49.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00400000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.10 | -0.02 | -22.22% | 7 | 542 | 85.55% |
| ADBE240524P00400000 | 2024-05-14 3:24PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.23 | 0.00 | - | 6 | 53 | 51.37% |
| ADBE240531P00400000 | 2024-05-15 11:05AM EDT | 2024-05-31 | 0.24 | 0.01 | 0.24 | +0.03 | +14.29% | 1 | 118 | 43.26% |
| ADBE240607P00400000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.48 | -0.25 | -67.57% | 4 | 20 | 40.53% |
| ADBE240614P00400000 | 2024-05-15 11:38AM EDT | 2024-06-14 | 1.45 | 1.26 | 1.59 | -0.74 | -33.79% | 11 | 90 | 44.87% |
| ADBE240621P00400000 | 2024-05-15 1:51PM EDT | 2024-06-21 | 1.71 | 1.53 | 1.76 | -0.95 | -35.71% | 7 | 934 | 41.47% |
| ADBE240628P00400000 | 2024-05-15 10:46AM EDT | 2024-06-28 | 2.54 | 1.86 | 2.16 | -0.51 | -16.72% | 5 | 14 | 39.98% |
| ADBE240719P00400000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 3.09 | 3.05 | 3.20 | -1.06 | -25.54% | 21 | 151 | 36.48% |
| ADBE240816P00400000 | 2024-05-15 1:21PM EDT | 2024-08-16 | 4.77 | 4.55 | 4.75 | -1.38 | -22.44% | 7 | 167 | 34.21% |
| ADBE240920P00400000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 7.80 | 7.85 | 8.05 | -2.05 | -20.81% | 9 | 368 | 34.71% |
| ADBE241018P00400000 | 2024-05-15 2:24PM EDT | 2024-10-18 | 9.30 | 9.40 | 9.70 | +0.55 | +6.29% | 1 | 202 | 33.69% |
| ADBE241220P00400000 | 2024-05-15 2:25PM EDT | 2024-12-20 | 13.90 | 14.00 | 14.45 | -3.43 | -19.79% | 3 | 327 | 33.41% |
| ADBE250117P00400000 | 2024-05-15 9:41AM EDT | 2025-01-17 | 17.00 | 15.35 | 15.85 | -1.13 | -6.23% | 3 | 2,973 | 32.76% |
| ADBE250321P00400000 | 2024-05-13 1:47PM EDT | 2025-03-21 | 19.70 | 19.00 | 20.40 | 0.00 | - | 40 | 892 | 32.86% |
| ADBE250620P00400000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 26.65 | 23.60 | 25.90 | 0.00 | - | 22 | 996 | 32.55% |
| ADBE260116P00400000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 35.35 | 33.65 | 35.50 | +3.00 | +9.27% | 2 | 432 | 31.33% |
| ADBE260618P00400000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 40.50 | 39.65 | 40.45 | -2.15 | -5.04% | 21 | 34 | 30.24% |
| ADBE261218P00400000 | 2024-05-14 1:42PM EDT | 2026-12-18 | 49.00 | 42.65 | 48.65 | 0.00 | - | 1 | 100 | 30.42% |
