La bourse est fermée
Dow Jones
39 853,26 +295,15 (+0,75 %) Nasdaq
16 743,59 +232,41 (+1,41 %) 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
60 664,21 +4 135,07 (+7,31 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00485000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 5.95 | 6.00 | 6.45 | +3.75 | +170.45% | 663 | 1,234 | 29.59% |
| ADBE240524C00485000 | 2024-05-15 2:28PM EDT | 2024-05-24 | 10.75 | 10.80 | 11.15 | +4.90 | +83.76% | 137 | 427 | 30.97% |
| ADBE240531C00485000 | 2024-05-15 3:09PM EDT | 2024-05-31 | 13.20 | 12.70 | 13.60 | +5.20 | +65.00% | 93 | 133 | 29.63% |
| ADBE240607C00485000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 15.29 | 15.40 | 16.55 | +5.33 | +53.51% | 26 | 84 | 30.88% |
| ADBE240614C00485000 | 2024-05-15 3:02PM EDT | 2024-06-14 | 25.64 | 24.40 | 25.95 | +6.34 | +32.85% | 39 | 89 | 43.85% |
| ADBE240621C00485000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 26.70 | 26.55 | 27.30 | +6.00 | +28.99% | 134 | 626 | 41.76% |
| ADBE240628C00485000 | 2024-05-15 12:04PM EDT | 2024-06-28 | 26.19 | 27.05 | 28.75 | +5.12 | +24.30% | 16 | 4 | 40.51% |
| ADBE240719C00485000 | 2024-05-15 1:26PM EDT | 2024-07-19 | 30.88 | 31.40 | 32.05 | +5.13 | +19.92% | 17 | 70 | 37.47% |
| ADBE240920C00485000 | 2024-05-13 3:18PM EDT | 2024-09-20 | 44.00 | 45.05 | 45.90 | 0.00 | - | 1 | 43 | 38.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00485000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 2.30 | 2.09 | 2.55 | -8.53 | -78.76% | 311 | 1,786 | 20.45% |
| ADBE240524P00485000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 6.70 | 6.40 | 6.70 | -6.82 | -50.44% | 97 | 250 | 24.33% |
| ADBE240531P00485000 | 2024-05-15 2:04PM EDT | 2024-05-31 | 8.32 | 8.30 | 8.55 | -6.88 | -45.26% | 28 | 141 | 23.11% |
| ADBE240607P00485000 | 2024-05-15 2:06PM EDT | 2024-06-07 | 10.35 | 10.30 | 10.60 | -8.44 | -44.92% | 12 | 19 | 23.59% |
| ADBE240614P00485000 | 2024-05-15 2:30PM EDT | 2024-06-14 | 20.02 | 19.30 | 20.15 | -6.98 | -25.85% | 21 | 17 | 37.70% |
| ADBE240621P00485000 | 2024-05-15 12:10PM EDT | 2024-06-21 | 21.20 | 20.45 | 20.80 | -5.75 | -21.34% | 13 | 914 | 35.09% |
| ADBE240628P00485000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 22.40 | 20.70 | 22.25 | -0.49 | -2.14% | 4 | 1 | 34.38% |
| ADBE240719P00485000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 25.58 | 23.90 | 24.10 | -5.47 | -17.62% | 12 | 92 | 30.64% |
| ADBE240920P00485000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 32.90 | 32.85 | 33.55 | -5.63 | -14.61% | 3 | 148 | 30.14% |
