La bourse est fermée
Dow Jones
39 885,29 +327,18 (+0,83 %) Nasdaq
16 739,91 +228,73 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 883,09 +4 268,92 (+7,54 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00420000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 63.02 | 64.65 | 71.60 | 0.00 | - | 1 | 2 | 122.41% |
| ADBE240524C00420000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 68.74 | 66.00 | 70.05 | 0.00 | - | 1 | 3 | 66.24% |
| ADBE240621C00420000 | 2024-05-14 11:11AM EDT | 2024-06-21 | 66.47 | 70.60 | 73.30 | 0.00 | - | 2 | 156 | 50.33% |
| ADBE240719C00420000 | 2024-05-14 1:00PM EDT | 2024-07-19 | 67.84 | 75.60 | 76.80 | 0.00 | - | 1 | 14 | 44.66% |
| ADBE240816C00420000 | 2024-05-13 12:52PM EDT | 2024-08-16 | 81.56 | 79.55 | 80.95 | 0.00 | - | 1 | 8 | 43.30% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 82.40 | 84.25 | 0.00 | - | 1 | 3 | 40.74% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 37.34% |
| ADBE241220C00420000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 89.75 | 98.95 | 100.20 | 0.00 | - | 1 | 15 | 44.28% |
| ADBE250117C00420000 | 2024-05-15 9:41AM EDT | 2025-01-17 | 98.20 | 101.90 | 103.45 | +7.60 | +8.39% | 10 | 792 | 44.13% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 35.47% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 41.00% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 139.65 | 143.60 | 0.00 | - | 1 | 3 | 46.69% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 165.65 | 173.00 | 0.00 | - | - | 1 | 48.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00420000 | 2024-05-15 12:04PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 2 | 364 | 64.65% |
| ADBE240524P00420000 | 2024-05-15 1:45PM EDT | 2024-05-24 | 0.17 | 0.02 | 0.39 | -0.13 | -43.33% | 2 | 85 | 46.48% |
| ADBE240531P00420000 | 2024-05-14 3:38PM EDT | 2024-05-31 | 0.44 | 0.05 | 0.58 | 0.00 | - | 20 | 444 | 38.26% |
| ADBE240607P00420000 | 2024-05-15 3:03PM EDT | 2024-06-07 | 0.37 | 0.29 | 0.45 | -0.65 | -63.73% | 5 | 1,272 | 30.76% |
| ADBE240614P00420000 | 2024-05-15 12:40PM EDT | 2024-06-14 | 2.90 | 2.71 | 4.05 | -1.45 | -33.33% | 5 | 54 | 45.29% |
| ADBE240621P00420000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 3.34 | 3.20 | 3.35 | -1.47 | -30.56% | 52 | 1,333 | 38.61% |
| ADBE240628P00420000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 4.05 | 2.01 | 4.35 | -1.50 | -27.03% | 1 | 8 | 38.45% |
| ADBE240719P00420000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 5.51 | 4.90 | 5.45 | -1.61 | -22.61% | 8 | 129 | 34.22% |
| ADBE240816P00420000 | 2024-05-14 1:41PM EDT | 2024-08-16 | 11.10 | 7.35 | 7.55 | 0.00 | - | 3 | 451 | 32.27% |
| ADBE240920P00420000 | 2024-05-10 1:45PM EDT | 2024-09-20 | 12.55 | 11.55 | 11.85 | 0.00 | - | 1 | 413 | 33.15% |
| ADBE241018P00420000 | 2024-05-14 2:50PM EDT | 2024-10-18 | 17.00 | 13.60 | 13.95 | 0.00 | - | 10 | 227 | 32.35% |
| ADBE241220P00420000 | 2024-05-09 1:00PM EDT | 2024-12-20 | 20.29 | 19.00 | 20.25 | 0.00 | - | 2 | 54 | 32.85% |
| ADBE250117P00420000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 20.95 | 20.55 | 21.50 | -3.50 | -14.31% | 10 | 1,837 | 31.93% |
| ADBE250321P00420000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 25.70 | 24.60 | 26.10 | 0.00 | - | 10 | 191 | 31.72% |
| ADBE250620P00420000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 28.50 | 29.75 | 33.45 | 0.00 | - | 2 | 187 | 32.29% |
| ADBE260116P00420000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 42.10 | 40.65 | 42.15 | -3.35 | -7.37% | 1 | 264 | 30.28% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 54.07 | 51.05 | 56.60 | -3.67 | -6.36% | 1 | 30 | 29.73% |
