Marchés français ouverture 5 h 32 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 646,81 +261,08 (+0,68 %) EUR/USD
1,0894 +0,0007 (+0,07 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 669,16 +4 048,19 (+7,15 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00480000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 9.35 | 7.00 | 7.75 | +5.60 | +149.33% | 409 | 1,290 | 32.18% |
| ADBE240524C00480000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 12.89 | 11.85 | 12.75 | +5.19 | +67.40% | 49 | 126 | 32.56% |
| ADBE240531C00480000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 13.79 | 14.00 | 14.95 | +4.04 | +41.44% | 42 | 128 | 29.98% |
| ADBE240607C00480000 | 2024-05-15 11:46AM EDT | 2024-06-07 | 16.65 | 16.10 | 16.90 | +4.15 | +33.20% | 23 | 79 | 29.10% |
| ADBE240614C00480000 | 2024-05-15 3:07PM EDT | 2024-06-14 | 27.92 | 25.05 | 28.00 | +5.94 | +27.02% | 6 | 28 | 45.74% |
| ADBE240621C00480000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 28.86 | 27.40 | 27.80 | +5.96 | +26.03% | 100 | 904 | 40.86% |
| ADBE240719C00480000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 34.59 | 32.25 | 33.20 | +8.04 | +30.28% | 23 | 534 | 37.51% |
| ADBE240816C00480000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 39.14 | 37.25 | 38.05 | +5.69 | +17.01% | 27 | 183 | 36.37% |
| ADBE240920C00480000 | 2024-05-15 12:00PM EDT | 2024-09-20 | 46.85 | 46.05 | 48.25 | +5.39 | +13.00% | 2 | 51 | 40.01% |
| ADBE241018C00480000 | 2024-05-14 1:42PM EDT | 2024-10-18 | 41.18 | 49.25 | 54.35 | 0.00 | - | 2 | 30 | 41.13% |
| ADBE241220C00480000 | 2024-05-15 1:03PM EDT | 2024-12-20 | 62.50 | 60.75 | 62.05 | +10.30 | +19.73% | 9 | 51 | 39.93% |
| ADBE250117C00480000 | 2024-05-15 3:45PM EDT | 2025-01-17 | 65.10 | 64.40 | 65.90 | +5.50 | +9.23% | 32 | 1,067 | 40.06% |
| ADBE250321C00480000 | 2024-05-14 3:20PM EDT | 2025-03-21 | 69.10 | 72.05 | 76.10 | 0.00 | - | 1 | 18 | 41.60% |
| ADBE250620C00480000 | 2024-05-15 12:36PM EDT | 2025-06-20 | 86.95 | 82.30 | 87.00 | +10.70 | +14.03% | 1 | 127 | 42.10% |
| ADBE260116C00480000 | 2024-05-15 11:36AM EDT | 2026-01-16 | 108.00 | 104.90 | 108.80 | +7.00 | +6.93% | 4 | 56 | 43.13% |
| ADBE260618C00480000 | 2024-05-14 10:29AM EDT | 2026-06-18 | 118.00 | 117.00 | 127.00 | 0.00 | - | 466 | 472 | 45.41% |
| ADBE261218C00480000 | 2024-05-15 1:11PM EDT | 2026-12-18 | 138.00 | 131.00 | 141.00 | +4.62 | +3.46% | 2 | 19 | 45.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00480000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 1.87 | 1.46 | 1.99 | -5.63 | -75.07% | 499 | 1,511 | 28.94% |
| ADBE240524P00480000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 6.00 | 4.95 | 6.30 | -4.57 | -43.24% | 106 | 153 | 28.83% |
| ADBE240531P00480000 | 2024-05-15 2:24PM EDT | 2024-05-31 | 6.25 | 6.60 | 7.85 | -6.05 | -49.19% | 39 | 53 | 25.57% |
| ADBE240607P00480000 | 2024-05-15 1:19PM EDT | 2024-06-07 | 8.90 | 8.65 | 9.70 | -7.03 | -44.13% | 10 | 59 | 25.22% |
| ADBE240614P00480000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 18.73 | 18.05 | 19.50 | -4.58 | -19.65% | 6 | 61 | 40.01% |
| ADBE240621P00480000 | 2024-05-15 2:53PM EDT | 2024-06-21 | 18.15 | 19.25 | 19.70 | -5.89 | -24.50% | 61 | 2,315 | 36.35% |
| ADBE240719P00480000 | 2024-05-15 3:48PM EDT | 2024-07-19 | 22.57 | 21.05 | 23.60 | -5.00 | -18.14% | 25 | 519 | 32.26% |
| ADBE240816P00480000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 26.00 | 25.70 | 26.25 | -4.30 | -14.19% | 3 | 1,150 | 29.71% |
| ADBE240920P00480000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 31.75 | 30.85 | 32.45 | -4.35 | -12.05% | 71 | 980 | 30.80% |
| ADBE241018P00480000 | 2024-05-14 3:43PM EDT | 2024-10-18 | 38.65 | 33.50 | 35.00 | 0.00 | - | 29 | 108 | 29.94% |
| ADBE241220P00480000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 33.15 | 40.65 | 41.75 | -7.25 | -17.95% | 5 | 148 | 29.83% |
| ADBE250117P00480000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 42.75 | 41.35 | 43.65 | -4.85 | -10.19% | 7 | 1,144 | 29.30% |
| ADBE250321P00480000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 48.85 | 47.55 | 49.20 | -1.50 | -2.98% | 1 | 134 | 29.31% |
| ADBE250620P00480000 | 2024-05-15 2:13PM EDT | 2025-06-20 | 52.20 | 51.05 | 55.05 | -4.86 | -8.52% | 6 | 442 | 28.70% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 64.55 | 68.95 | 0.00 | - | 5 | 71 | 28.92% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 68.50 | 77.95 | 0.00 | - | 1 | 4 | 29.17% |
| ADBE261218P00480000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 81.50 | 75.05 | 85.00 | +7.00 | +9.40% | 1 | 54 | 28.53% |
