La bourse est fermée
Dow Jones
39 871,00 +312,89 (+0,79 %) Nasdaq
16 738,94 +227,76 (+1,38 %) 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
60 661,30 +4 103,12 (+7,25 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00470000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 19.75 | 17.20 | 22.00 | +10.75 | +119.44% | 19 | 511 | 54.39% |
| ADBE240524C00470000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 21.25 | 21.05 | 21.65 | +8.25 | +63.46% | 25 | 70 | 37.61% |
| ADBE240531C00470000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 20.71 | 22.65 | 23.35 | +5.60 | +37.06% | 11 | 457 | 33.54% |
| ADBE240607C00470000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 24.95 | 24.60 | 25.90 | +7.65 | +44.22% | 31 | 8 | 33.94% |
| ADBE240614C00470000 | 2024-05-15 3:10PM EDT | 2024-06-14 | 34.18 | 33.20 | 36.60 | +7.34 | +27.35% | 31 | 4 | 50.03% |
| ADBE240621C00470000 | 2024-05-15 10:24AM EDT | 2024-06-21 | 29.55 | 35.00 | 35.45 | +1.45 | +5.16% | 8 | 301 | 43.26% |
| ADBE240719C00470000 | 2024-05-14 3:01PM EDT | 2024-07-19 | 32.20 | 40.00 | 41.55 | 0.00 | - | 6 | 215 | 40.55% |
| ADBE240816C00470000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 40.78 | 44.85 | 45.80 | +2.18 | +5.65% | 8 | 96 | 38.46% |
| ADBE240920C00470000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 50.70 | 53.60 | 54.20 | +7.85 | +18.32% | 2 | 63 | 40.38% |
| ADBE241018C00470000 | 2024-05-15 12:08PM EDT | 2024-10-18 | 56.12 | 56.50 | 58.35 | +4.77 | +9.29% | 2 | 38 | 39.97% |
| ADBE241220C00470000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 66.63 | 68.35 | 69.65 | 0.00 | - | 2 | 61 | 41.53% |
| ADBE250117C00470000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 71.40 | 71.80 | 72.65 | +5.97 | +9.12% | 2 | 624 | 41.06% |
| ADBE250321C00470000 | 2024-05-07 11:46AM EDT | 2025-03-21 | 86.50 | 80.50 | 81.75 | 0.00 | - | 5 | 34 | 41.94% |
| ADBE250620C00470000 | 2024-05-15 12:17PM EDT | 2025-06-20 | 91.00 | 90.70 | 92.85 | -6.00 | -6.19% | 2 | 32 | 42.58% |
| ADBE260116C00470000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 111.78 | 113.25 | 115.85 | 0.00 | - | 1 | 19 | 44.15% |
| ADBE261218C00470000 | 2024-05-01 9:53AM EDT | 2026-12-18 | 125.95 | 139.15 | 147.65 | 0.00 | - | 13 | 17 | 46.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00470000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.32 | -2.60 | -89.66% | 185 | 1,594 | 24.90% |
| ADBE240524P00470000 | 2024-05-15 3:21PM EDT | 2024-05-24 | 2.33 | 2.24 | 2.44 | -4.17 | -64.15% | 56 | 190 | 25.57% |
| ADBE240531P00470000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 3.62 | 3.50 | 3.75 | -3.92 | -51.99% | 42 | 170 | 23.75% |
| ADBE240607P00470000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 5.50 | 5.10 | 5.35 | -4.15 | -43.01% | 17 | 91 | 23.91% |
| ADBE240614P00470000 | 2024-05-15 1:45PM EDT | 2024-06-14 | 14.05 | 13.25 | 14.10 | -4.71 | -25.11% | 3 | 78 | 38.17% |
| ADBE240621P00470000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 14.50 | 14.25 | 14.60 | -5.47 | -27.39% | 13 | 1,344 | 35.33% |
| ADBE240719P00470000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 17.35 | 17.20 | 17.85 | -5.55 | -24.24% | 135 | 603 | 30.98% |
| ADBE240816P00470000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 21.53 | 20.70 | 20.95 | -7.10 | -24.80% | 6 | 306 | 29.27% |
| ADBE240920P00470000 | 2024-05-14 10:11AM EDT | 2024-09-20 | 31.20 | 26.55 | 27.05 | 0.00 | - | 8 | 298 | 30.50% |
| ADBE241018P00470000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 29.40 | 29.00 | 29.60 | -5.53 | -15.83% | 3 | 494 | 29.73% |
| ADBE241220P00470000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 35.45 | 35.55 | 36.45 | 0.00 | - | 2 | 104 | 29.83% |
| ADBE250117P00470000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 38.40 | 37.45 | 38.10 | -6.60 | -14.67% | 8 | 524 | 29.16% |
| ADBE250321P00470000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 47.70 | 42.30 | 43.80 | 0.00 | - | 10 | 93 | 29.34% |
| ADBE250620P00470000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 52.17 | 46.45 | 49.20 | -2.53 | -4.63% | 25 | 110 | 28.55% |
| ADBE260116P00470000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 66.65 | 58.50 | 60.70 | 0.00 | - | 1 | 187 | 27.90% |
| ADBE261218P00470000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 70.01 | 70.00 | 78.85 | 0.00 | - | 1 | 31 | 28.47% |
