La bourse est fermée
Dow Jones
39 843,41 +285,30 (+0,72 %) Nasdaq
16 733,80 +222,62 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,97 +3 528,46 (+6,25 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:16PM EDT. Marché ouvert.
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00440000 | 2024-05-15 1:06PM EDT | 2024-05-17 | 47.05 | 44.15 | 50.60 | +10.55 | +28.90% | 2 | 10 | 84.40% |
| ADBE240524C00440000 | 2024-05-03 10:31AM EDT | 2024-05-24 | 44.00 | 46.75 | 50.45 | 0.00 | - | 1 | 2 | 44.90% |
| ADBE240531C00440000 | 2024-05-14 9:56AM EDT | 2024-05-31 | 40.32 | 47.45 | 51.55 | 0.00 | - | 1 | 3 | 40.92% |
| ADBE240607C00440000 | 2024-05-10 1:46PM EDT | 2024-06-07 | 48.00 | 49.15 | 52.10 | 0.00 | - | - | 1 | 36.71% |
| ADBE240614C00440000 | 2024-05-10 11:19AM EDT | 2024-06-14 | 52.53 | 54.70 | 59.30 | 0.00 | - | - | 1 | 52.03% |
| ADBE240621C00440000 | 2024-05-15 11:58AM EDT | 2024-06-21 | 55.40 | 55.75 | 57.55 | +13.40 | +31.90% | 3 | 386 | 43.16% |
| ADBE240719C00440000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 57.75 | 60.70 | 62.75 | 0.00 | - | 2 | 10 | 41.09% |
| ADBE240816C00440000 | 2024-05-15 11:28AM EDT | 2024-08-16 | 62.61 | 65.25 | 66.25 | +7.31 | +13.22% | 1 | 4 | 38.83% |
| ADBE240920C00440000 | 2024-05-14 9:33AM EDT | 2024-09-20 | 65.55 | 72.65 | 74.40 | 0.00 | - | 1 | 18 | 41.52% |
| ADBE241018C00440000 | 2024-05-14 10:16AM EDT | 2024-10-18 | 70.22 | 76.80 | 77.90 | 0.00 | - | 1 | 62 | 40.79% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 86.50 | 87.90 | 0.00 | - | 2 | 4 | 41.97% |
| ADBE250117C00440000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 84.15 | 89.90 | 91.35 | 0.00 | - | 1 | 304 | 41.93% |
| ADBE250321C00440000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 94.33 | 98.05 | 102.85 | 0.00 | - | 2 | 55 | 44.57% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 40.26% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 41.15% |
| ADBE261218C00440000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 157.00 | 154.20 | 163.00 | 0.00 | - | 2 | 10 | 46.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00440000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.15 | -0.14 | -60.87% | 8 | 1,422 | 52.93% |
| ADBE240524P00440000 | 2024-05-15 1:45PM EDT | 2024-05-24 | 0.36 | 0.04 | 0.36 | -0.39 | -52.00% | 17 | 141 | 35.11% |
| ADBE240531P00440000 | 2024-05-15 1:06PM EDT | 2024-05-31 | 0.60 | 0.48 | 0.69 | -0.71 | -54.20% | 2 | 297 | 30.51% |
| ADBE240607P00440000 | 2024-05-15 1:07PM EDT | 2024-06-07 | 1.11 | 0.96 | 1.09 | -1.14 | -50.67% | 6 | 108 | 28.39% |
| ADBE240614P00440000 | 2024-05-15 11:32AM EDT | 2024-06-14 | 6.40 | 5.15 | 5.80 | -1.80 | -21.95% | 2 | 71 | 41.32% |
| ADBE240621P00440000 | 2024-05-15 1:22PM EDT | 2024-06-21 | 6.30 | 6.05 | 6.20 | -2.65 | -29.61% | 26 | 929 | 38.30% |
| ADBE240628P00440000 | 2024-05-15 11:56AM EDT | 2024-06-28 | 7.33 | 6.65 | 7.00 | -2.27 | -23.65% | 3 | 24 | 36.95% |
| ADBE240719P00440000 | 2024-05-15 1:54PM EDT | 2024-07-19 | 8.92 | 8.75 | 8.95 | -2.67 | -23.04% | 6 | 1,103 | 33.87% |
| ADBE240816P00440000 | 2024-05-15 11:52AM EDT | 2024-08-16 | 12.04 | 11.30 | 11.70 | -2.76 | -18.65% | 125 | 390 | 32.11% |
| ADBE240920P00440000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 17.10 | 16.55 | 16.85 | -2.81 | -14.11% | 7 | 232 | 33.02% |
| ADBE241018P00440000 | 2024-05-14 10:16AM EDT | 2024-10-18 | 21.70 | 18.55 | 19.05 | 0.00 | - | 2 | 220 | 32.02% |
| ADBE241220P00440000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 24.12 | 24.55 | 25.65 | 0.00 | - | 6 | 63 | 32.20% |
| ADBE250117P00440000 | 2024-05-15 1:24PM EDT | 2025-01-17 | 27.25 | 26.30 | 26.85 | -2.95 | -9.77% | 18 | 1,211 | 31.19% |
| ADBE250321P00440000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 30.60 | 30.65 | 32.00 | 0.00 | - | 1 | 189 | 31.14% |
| ADBE250620P00440000 | 2024-05-14 1:36PM EDT | 2025-06-20 | 40.95 | 36.05 | 37.75 | 0.00 | - | 1 | 311 | 30.57% |
| ADBE260116P00440000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 49.40 | 46.50 | 51.85 | +4.05 | +8.93% | 3 | 18 | 31.03% |
| ADBE260618P00440000 | 2024-05-14 3:40PM EDT | 2026-06-18 | 58.00 | 53.40 | 57.10 | 0.00 | - | 56 | 58 | 29.83% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 31.93% |
