La bourse est fermée
Dow Jones
39 847,25 +289,14 (+0,73 %) Nasdaq
16 733,49 +222,31 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-05-10 11:36AM EDT | 2024-05-17 | 54.77 | 53.45 | 60.45 | 0.00 | - | 1 | 8 | 99.37% |
| ADBE240607C00430000 | 2024-05-15 12:29PM EDT | 2024-06-07 | 58.74 | 57.90 | 61.80 | +9.74 | +19.88% | 1 | 2 | 41.87% |
| ADBE240614C00430000 | 2024-05-13 12:48PM EDT | 2024-06-14 | 63.23 | 62.35 | 67.90 | 0.00 | - | 4 | 5 | 55.23% |
| ADBE240621C00430000 | 2024-05-15 12:11PM EDT | 2024-06-21 | 62.85 | 63.85 | 65.10 | +6.85 | +12.23% | 1 | 83 | 43.00% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 68.00 | 69.85 | 0.00 | - | 3 | 3 | 41.22% |
| ADBE240816C00430000 | 2024-05-14 1:00PM EDT | 2024-08-16 | 64.46 | 72.05 | 73.55 | 0.00 | - | 1 | 7 | 39.60% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 79.65 | 80.70 | 0.00 | - | 1 | 5 | 41.61% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 82.45 | 84.50 | 0.00 | - | 2 | 2 | 41.33% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 38.11% |
| ADBE250117C00430000 | 2024-05-14 3:58PM EDT | 2025-01-17 | 88.65 | 95.70 | 97.20 | 0.00 | - | 2 | 152 | 42.19% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 44.16% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 40.93% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 134.15 | 138.40 | 0.00 | - | 1 | 6 | 45.47% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 152.00 | 162.00 | 0.00 | - | 7 | 15 | 45.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00430000 | 2024-05-15 10:20AM EDT | 2024-05-17 | 0.15 | 0.01 | 0.30 | +0.02 | +15.38% | 2 | 1,659 | 66.02% |
| ADBE240524P00430000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.29 | -0.27 | -62.79% | 10 | 249 | 39.80% |
| ADBE240531P00430000 | 2024-05-15 11:36AM EDT | 2024-05-31 | 0.47 | 0.35 | 0.55 | -0.03 | -6.00% | 10 | 88 | 34.13% |
| ADBE240607P00430000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 0.66 | 0.66 | 0.74 | -0.69 | -33.82% | 1 | 71 | 30.42% |
| ADBE240614P00430000 | 2024-05-15 12:52PM EDT | 2024-06-14 | 4.19 | 3.90 | 4.25 | -1.72 | -29.10% | 34 | 42 | 42.05% |
| ADBE240621P00430000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 4.52 | 4.40 | 4.55 | -2.03 | -30.99% | 16 | 857 | 38.86% |
| ADBE240628P00430000 | 2024-05-14 1:34PM EDT | 2024-06-28 | 6.80 | 4.85 | 5.60 | -1.45 | -17.58% | 1 | 2 | 38.38% |
| ADBE240719P00430000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 7.23 | 6.25 | 7.15 | -1.91 | -20.90% | 3 | 167 | 34.72% |
| ADBE240816P00430000 | 2024-05-14 3:06PM EDT | 2024-08-16 | 11.10 | 9.10 | 9.50 | -1.24 | -10.05% | 2 | 92 | 32.65% |
| ADBE240920P00430000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 16.40 | 13.55 | 14.30 | 0.00 | - | 2 | 572 | 33.56% |
| ADBE241018P00430000 | 2024-05-15 10:29AM EDT | 2024-10-18 | 18.40 | 15.85 | 16.30 | -0.90 | -4.66% | 2 | 93 | 32.46% |
| ADBE241220P00430000 | 2024-05-14 3:44PM EDT | 2024-12-20 | 25.03 | 21.70 | 22.40 | 0.00 | - | 1 | 154 | 32.47% |
| ADBE250117P00430000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 24.00 | 23.05 | 23.85 | -3.00 | -11.11% | 18 | 434 | 31.68% |
| ADBE250321P00430000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 28.95 | 27.25 | 29.50 | 0.00 | - | 1 | 49 | 32.05% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 35.20 | 31.55 | 34.20 | -4.60 | -11.56% | 2 | 377 | 30.90% |
| ADBE260116P00430000 | 2024-05-15 12:07PM EDT | 2026-01-16 | 45.50 | 42.70 | 46.45 | -1.30 | -2.78% | 1 | 151 | 30.65% |
| ADBE260618P00430000 | 2024-05-13 2:01PM EDT | 2026-06-18 | 49.60 | 50.20 | 53.00 | 0.00 | - | 13 | 13 | 30.07% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 53.50 | 62.00 | 0.00 | - | 17 | 38 | 30.28% |
