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
60 481,45 +3 892,33 (+6,88 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00410000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 72.83 | 71.20 | 79.40 | -5.14 | -6.59% | 5 | 10 | 161.74% |
| ADBE240524C00410000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 84.66 | 73.95 | 77.75 | 0.00 | - | - | 3 | 54.88% |
| ADBE240621C00410000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 88.37 | 78.50 | 81.80 | 0.00 | - | 1 | 66 | 52.83% |
| ADBE240719C00410000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 69.27 | 82.85 | 84.50 | 0.00 | - | 3 | 9 | 45.59% |
| ADBE240816C00410000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 85.50 | 86.50 | 88.55 | 0.00 | - | 1 | 9 | 44.44% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 89.85 | 92.75 | 0.00 | - | 1 | 12 | 43.05% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 94.50 | 96.10 | 0.00 | - | - | 2 | 42.56% |
| ADBE241220C00410000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 109.17 | 104.95 | 106.70 | +9.44 | +9.47% | 2 | 7 | 44.93% |
| ADBE250117C00410000 | 2024-05-15 12:20PM EDT | 2025-01-17 | 110.60 | 107.20 | 109.85 | +9.15 | +9.02% | 2 | 522 | 44.76% |
| ADBE250321C00410000 | 2024-05-08 1:20PM EDT | 2025-03-21 | 119.50 | 115.45 | 119.80 | 0.00 | - | 2 | 43 | 46.72% |
| ADBE250620C00410000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 116.40 | 123.30 | 127.65 | 0.00 | - | 1 | 9 | 45.72% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 44.05% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 53.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00410000 | 2024-05-15 10:39AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.34 | -0.08 | -80.00% | 25 | 777 | 85.45% |
| ADBE240524P00410000 | 2024-05-15 11:59AM EDT | 2024-05-24 | 0.11 | 0.03 | 0.20 | -0.09 | -45.00% | 5 | 24 | 47.51% |
| ADBE240531P00410000 | 2024-05-14 1:46PM EDT | 2024-05-31 | 0.45 | 0.08 | 0.62 | 0.00 | - | 2 | 187 | 43.75% |
| ADBE240607P00410000 | 2024-05-14 2:41PM EDT | 2024-06-07 | 0.53 | 0.12 | 0.76 | 0.00 | - | 2 | 11 | 38.23% |
| ADBE240614P00410000 | 2024-05-15 11:41AM EDT | 2024-06-14 | 2.18 | 1.94 | 2.45 | -1.43 | -39.61% | 4 | 45 | 43.70% |
| ADBE240621P00410000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 2.10 | 2.31 | 2.77 | -1.37 | -39.48% | 7 | 1,693 | 40.78% |
| ADBE240628P00410000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 3.03 | 2.42 | 3.90 | -1.22 | -28.71% | 2 | 9 | 41.29% |
| ADBE240719P00410000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 4.17 | 4.10 | 4.40 | -1.53 | -26.84% | 8 | 102 | 35.37% |
| ADBE240816P00410000 | 2024-05-15 1:21PM EDT | 2024-08-16 | 6.02 | 5.95 | 6.15 | +0.02 | +0.33% | 12 | 52 | 33.05% |
| ADBE240920P00410000 | 2024-05-14 1:16PM EDT | 2024-09-20 | 12.04 | 9.70 | 10.10 | 0.00 | - | 2 | 194 | 33.92% |
| ADBE241018P00410000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 12.26 | 11.65 | 12.05 | 0.00 | - | 4 | 188 | 33.08% |
| ADBE241220P00410000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 17.75 | 16.80 | 17.50 | 0.00 | - | 2 | 88 | 33.07% |
| ADBE250117P00410000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 18.20 | 18.20 | 18.75 | -0.83 | -4.36% | 23 | 660 | 32.21% |
| ADBE250321P00410000 | 2024-05-15 11:57AM EDT | 2025-03-21 | 23.17 | 22.00 | 25.10 | -2.98 | -11.40% | 5 | 188 | 33.41% |
| ADBE250620P00410000 | 2024-05-14 3:44PM EDT | 2025-06-20 | 29.89 | 27.00 | 30.00 | 0.00 | - | 1 | 149 | 32.43% |
| ADBE260116P00410000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 38.75 | 35.60 | 40.20 | -0.60 | -1.52% | 2 | 160 | 31.29% |
| ADBE261218P00410000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 52.53 | 46.00 | 54.95 | -0.82 | -1.54% | 1 | 31 | 30.81% |
