La bourse est fermée
Dow Jones
39 850,65 +292,54 (+0,74 %) Nasdaq
16 741,76 +230,58 (+1,40 %) 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
60 332,77 +3 892,59 (+6,90 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00450000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 31.10 | 35.65 | 42.65 | +11.10 | +55.50% | 3 | 36 | 69.41% |
| ADBE240524C00450000 | 2024-05-15 11:58AM EDT | 2024-05-24 | 37.50 | 38.05 | 41.45 | +6.70 | +21.75% | 4 | 4 | 51.55% |
| ADBE240531C00450000 | 2024-05-14 1:57PM EDT | 2024-05-31 | 26.47 | 39.55 | 42.10 | 0.00 | - | 12 | 315 | 41.99% |
| ADBE240607C00450000 | 2024-05-15 11:39AM EDT | 2024-06-07 | 38.80 | 40.65 | 42.15 | +5.30 | +15.82% | 1 | 10 | 35.49% |
| ADBE240621C00450000 | 2024-05-15 11:39AM EDT | 2024-06-21 | 46.85 | 48.45 | 49.40 | +5.33 | +12.84% | 26 | 366 | 43.68% |
| ADBE240719C00450000 | 2024-05-15 1:03PM EDT | 2024-07-19 | 52.80 | 53.45 | 54.45 | -1.87 | -3.42% | 2 | 47 | 40.43% |
| ADBE240816C00450000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 50.50 | 57.85 | 58.85 | 0.00 | - | 6 | 12 | 39.00% |
| ADBE240920C00450000 | 2024-05-15 12:39PM EDT | 2024-09-20 | 65.54 | 66.15 | 66.85 | +1.94 | +3.05% | 1 | 35 | 41.04% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 70.00 | 70.90 | 0.00 | - | 6 | 19 | 40.70% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 74.85 | 78.35 | 0.00 | - | 1 | 24 | 39.77% |
| ADBE250117C00450000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 83.16 | 83.35 | 84.60 | +11.29 | +15.71% | 1 | 460 | 41.70% |
| ADBE250321C00450000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 93.00 | 89.20 | 93.40 | -8.00 | -7.92% | 1 | 11 | 42.55% |
| ADBE250620C00450000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 96.50 | 102.35 | 104.20 | +6.80 | +7.58% | 2 | 23 | 43.16% |
| ADBE260116C00450000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 111.35 | 123.80 | 126.75 | 0.00 | - | 1 | 15 | 44.73% |
| ADBE260618C00450000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 123.00 | 136.65 | 143.40 | 0.00 | - | 1 | 0 | 46.52% |
| ADBE261218C00450000 | 2024-05-14 1:34PM EDT | 2026-12-18 | 141.00 | 149.30 | 157.70 | 0.00 | - | 3 | 9 | 46.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00450000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.29 | -0.28 | -80.00% | 110 | 4,190 | 49.07% |
| ADBE240524P00450000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 0.40 | 0.41 | 0.73 | -1.16 | -74.36% | 208 | 358 | 32.37% |
| ADBE240531P00450000 | 2024-05-15 10:23AM EDT | 2024-05-31 | 1.00 | 0.93 | 1.05 | -1.34 | -57.26% | 2 | 72 | 27.06% |
| ADBE240607P00450000 | 2024-05-15 2:42PM EDT | 2024-06-07 | 1.74 | 1.65 | 1.77 | -2.14 | -55.15% | 33 | 193 | 26.21% |
| ADBE240614P00450000 | 2024-05-15 2:45PM EDT | 2024-06-14 | 7.55 | 7.35 | 8.80 | -3.36 | -30.80% | 18 | 103 | 42.05% |
| ADBE240621P00450000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 8.25 | 8.15 | 8.35 | -3.54 | -30.03% | 125 | 2,224 | 37.04% |
| ADBE240628P00450000 | 2024-05-15 1:02PM EDT | 2024-06-28 | 9.56 | 8.65 | 9.35 | -2.77 | -22.47% | 11 | 23 | 35.94% |
| ADBE240719P00450000 | 2024-05-15 11:46AM EDT | 2024-07-19 | 12.00 | 11.05 | 11.40 | -2.89 | -19.41% | 12 | 1,398 | 32.78% |
| ADBE240816P00450000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 14.45 | 13.80 | 14.85 | -3.00 | -17.19% | 8 | 684 | 31.69% |
| ADBE240920P00450000 | 2024-05-15 2:22PM EDT | 2024-09-20 | 19.37 | 19.40 | 19.80 | -4.64 | -19.33% | 15 | 1,712 | 32.02% |
| ADBE241018P00450000 | 2024-05-15 12:57PM EDT | 2024-10-18 | 22.40 | 21.70 | 22.25 | -3.75 | -14.34% | 160 | 651 | 31.21% |
| ADBE241220P00450000 | 2024-05-10 10:21AM EDT | 2024-12-20 | 30.10 | 27.90 | 28.70 | 0.00 | - | 1 | 255 | 31.15% |
| ADBE250117P00450000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 30.55 | 29.35 | 30.85 | -4.15 | -11.96% | 11 | 1,604 | 30.82% |
| ADBE250321P00450000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 33.70 | 34.20 | 36.80 | 0.00 | - | 1 | 160 | 31.16% |
| ADBE250620P00450000 | 2024-05-14 1:35PM EDT | 2025-06-20 | 45.00 | 39.65 | 41.95 | 0.00 | - | 3 | 376 | 30.16% |
| ADBE260116P00450000 | 2024-05-06 12:31PM EDT | 2026-01-16 | 53.35 | 51.20 | 53.15 | +3.35 | +6.70% | 1 | 365 | 29.28% |
| ADBE261218P00450000 | 2024-05-14 3:34PM EDT | 2026-12-18 | 67.00 | 64.10 | 69.85 | 0.00 | - | 6 | 130 | 29.31% |
