La bourse est fermée
Dow Jones
39 887,61 +329,50 (+0,83 %) Nasdaq
16 740,68 +229,50 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 895,44 +4 295,24 (+7,59 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00475000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 13.20 | 12.85 | 13.75 | +7.10 | +116.39% | 87 | 941 | 41.19% |
| ADBE240524C00475000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 17.90 | 16.65 | 17.25 | +7.70 | +75.49% | 52 | 101 | 34.94% |
| ADBE240531C00475000 | 2024-05-15 10:46AM EDT | 2024-05-31 | 13.35 | 18.50 | 19.15 | +1.05 | +8.54% | 14 | 116 | 31.69% |
| ADBE240607C00475000 | 2024-05-15 11:47AM EDT | 2024-06-07 | 19.62 | 20.60 | 21.20 | +4.52 | +29.93% | 12 | 19 | 31.04% |
| ADBE240614C00475000 | 2024-05-15 3:10PM EDT | 2024-06-14 | 31.16 | 29.75 | 31.15 | +9.27 | +42.35% | 39 | 4 | 45.58% |
| ADBE240621C00475000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 32.60 | 31.45 | 31.90 | +7.05 | +27.59% | 59 | 373 | 42.40% |
| ADBE240719C00475000 | 2024-05-15 1:58PM EDT | 2024-07-19 | 37.34 | 36.55 | 37.05 | +8.34 | +28.76% | 7 | 131 | 38.58% |
| ADBE240920C00475000 | 2024-05-15 12:39PM EDT | 2024-09-20 | 50.79 | 50.20 | 50.75 | +6.79 | +15.43% | 5 | 37 | 39.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00475000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.61 | 0.56 | 0.66 | -3.89 | -86.44% | 210 | 1,406 | 22.27% |
| ADBE240524P00475000 | 2024-05-15 3:03PM EDT | 2024-05-24 | 3.50 | 3.50 | 3.75 | -5.03 | -58.97% | 73 | 255 | 25.19% |
| ADBE240531P00475000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 5.10 | 4.90 | 5.65 | -4.45 | -46.60% | 181 | 115 | 24.46% |
| ADBE240607P00475000 | 2024-05-15 12:18PM EDT | 2024-06-07 | 7.40 | 6.80 | 7.00 | -5.20 | -41.27% | 10 | 69 | 23.56% |
| ADBE240614P00475000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 14.29 | 14.95 | 16.55 | -5.93 | -29.33% | 8 | 23 | 38.49% |
| ADBE240621P00475000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 16.18 | 16.45 | 16.75 | -5.39 | -24.99% | 20 | 895 | 35.10% |
| ADBE240628P00475000 | 2024-05-15 12:27PM EDT | 2024-06-28 | 18.00 | 16.90 | 17.90 | -4.34 | -19.43% | 4 | 3 | 33.99% |
| ADBE240719P00475000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 20.25 | 19.15 | 20.10 | -7.00 | -25.69% | 23 | 164 | 30.82% |
| ADBE240920P00475000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 29.65 | 28.90 | 29.30 | -5.53 | -15.72% | 497 | 277 | 30.24% |
