La bourse est fermée
Dow Jones
39 849,92 +291,81 (+0,74 %) Nasdaq
16 736,30 +225,12 (+1,36 %) 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
59 779,86 +3 508,95 (+6,24 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00460000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 24.40 | 23.70 | 28.55 | +6.60 | +37.08% | 15 | 303 | 0.00% |
| ADBE240524C00460000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 28.35 | 28.80 | 30.10 | +9.55 | +50.80% | 3 | 16 | 28.63% |
| ADBE240531C00460000 | 2024-05-15 9:33AM EDT | 2024-05-31 | 25.00 | 30.10 | 31.30 | +4.00 | +19.05% | 1 | 10 | 27.64% |
| ADBE240607C00460000 | 2024-05-15 1:05PM EDT | 2024-06-07 | 31.81 | 31.90 | 34.15 | +5.82 | +22.39% | 2 | 2 | 31.88% |
| ADBE240614C00460000 | 2024-05-14 2:41PM EDT | 2024-06-14 | 31.25 | 39.35 | 41.25 | 0.00 | - | 4 | 4 | 43.48% |
| ADBE240621C00460000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 41.15 | 41.00 | 41.75 | +8.80 | +27.20% | 7 | 98 | 40.19% |
| ADBE240719C00460000 | 2024-05-15 1:06PM EDT | 2024-07-19 | 45.90 | 46.05 | 46.90 | +6.90 | +17.69% | 15 | 69 | 37.52% |
| ADBE240816C00460000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 51.35 | 50.80 | 51.70 | 0.00 | - | 1 | 89 | 36.78% |
| ADBE240920C00460000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 59.11 | 59.25 | 60.00 | +4.36 | +7.96% | 2 | 30 | 39.14% |
| ADBE241018C00460000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 60.60 | 63.25 | 64.15 | 0.00 | - | 1 | 15 | 38.96% |
| ADBE241220C00460000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 72.30 | 73.55 | 75.70 | 0.00 | - | 2 | 22 | 41.04% |
| ADBE250117C00460000 | 2024-05-15 12:15PM EDT | 2025-01-17 | 77.00 | 76.95 | 78.20 | +6.10 | +8.60% | 40 | 300 | 40.30% |
| ADBE250321C00460000 | 2024-05-13 11:38AM EDT | 2025-03-21 | 87.99 | 85.60 | 87.35 | 0.00 | - | 1 | 96 | 41.39% |
| ADBE250620C00460000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 81.50 | 95.70 | 98.70 | 0.00 | - | 1 | 33 | 42.31% |
| ADBE260116C00460000 | 2024-05-15 12:58PM EDT | 2026-01-16 | 119.00 | 117.50 | 122.05 | +10.65 | +9.83% | 2 | 7 | 44.20% |
| ADBE261218C00460000 | 2024-05-01 11:06AM EDT | 2026-12-18 | 131.00 | 143.00 | 150.65 | 0.00 | - | 46 | 48 | 45.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00460000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.20 | -0.89 | -85.58% | 323 | 1,127 | 36.62% |
| ADBE240524P00460000 | 2024-05-15 1:40PM EDT | 2024-05-24 | 1.16 | 1.04 | 1.17 | -1.99 | -63.17% | 428 | 363 | 29.57% |
| ADBE240531P00460000 | 2024-05-15 12:02PM EDT | 2024-05-31 | 2.23 | 1.85 | 2.22 | -2.07 | -48.14% | 26 | 141 | 27.56% |
| ADBE240607P00460000 | 2024-05-15 12:55PM EDT | 2024-06-07 | 3.45 | 3.15 | 3.35 | -2.47 | -41.72% | 31 | 168 | 26.88% |
| ADBE240614P00460000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 10.56 | 9.55 | 10.50 | -4.83 | -31.38% | 18 | 128 | 40.01% |
| ADBE240621P00460000 | 2024-05-15 1:22PM EDT | 2024-06-21 | 11.37 | 10.95 | 11.30 | -3.63 | -24.20% | 16 | 891 | 37.63% |
| ADBE240719P00460000 | 2024-05-15 11:49AM EDT | 2024-07-19 | 15.18 | 14.20 | 14.65 | -6.12 | -28.73% | 52 | 321 | 33.21% |
| ADBE240816P00460000 | 2024-05-14 2:32PM EDT | 2024-08-16 | 22.95 | 17.15 | 17.60 | 0.00 | - | 114 | 417 | 31.18% |
| ADBE240920P00460000 | 2024-05-14 3:32PM EDT | 2024-09-20 | 24.48 | 22.90 | 23.55 | -2.70 | -9.93% | 1 | 283 | 32.27% |
| ADBE241018P00460000 | 2024-05-13 10:43AM EDT | 2024-10-18 | 25.70 | 25.30 | 25.85 | 0.00 | - | 3 | 667 | 31.20% |
| ADBE241220P00460000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 34.58 | 31.75 | 32.45 | 0.00 | - | 18 | 122 | 31.06% |
| ADBE250117P00460000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 34.30 | 33.45 | 34.40 | +2.50 | +7.86% | 7 | 519 | 30.55% |
| ADBE250321P00460000 | 2024-05-13 12:30PM EDT | 2025-03-21 | 38.70 | 38.20 | 39.60 | 0.00 | - | 17 | 184 | 30.37% |
| ADBE250620P00460000 | 2024-05-15 1:41PM EDT | 2025-06-20 | 44.75 | 42.10 | 44.45 | -5.75 | -11.39% | 1 | 113 | 29.24% |
| ADBE260116P00460000 | 2024-05-15 11:55AM EDT | 2026-01-16 | 57.36 | 53.15 | 57.30 | -1.64 | -2.78% | 2 | 46 | 29.11% |
| ADBE261218P00460000 | 2024-05-03 11:45AM EDT | 2026-12-18 | 69.00 | 66.25 | 72.60 | 0.00 | - | 1 | 50 | 28.59% |
