La bourse est fermée
Dow Jones
39 843,04 +284,93 (+0,72 %) Nasdaq
16 730,14 +218,96 (+1,33 %) 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
60 374,40 +3 912,72 (+6,93 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:14PM EDT. Marché ouvert.
Prix d’exercice:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00495000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 1.90 | 1.66 | 1.89 | +1.20 | +171.43% | 417 | 1,365 | 26.21% |
| ADBE240524C00495000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 6.00 | 6.00 | 6.45 | +2.95 | +96.72% | 77 | 222 | 29.79% |
| ADBE240531C00495000 | 2024-05-15 2:07PM EDT | 2024-05-31 | 8.15 | 8.10 | 8.45 | +3.65 | +81.11% | 12 | 658 | 27.75% |
| ADBE240607C00495000 | 2024-05-15 2:32PM EDT | 2024-06-07 | 10.20 | 10.35 | 10.80 | +3.65 | +55.73% | 7 | 107 | 28.16% |
| ADBE240614C00495000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 19.72 | 20.20 | 21.65 | +4.81 | +32.26% | 6 | 15 | 44.02% |
| ADBE240621C00495000 | 2024-05-15 2:58PM EDT | 2024-06-21 | 21.89 | 21.70 | 22.00 | +5.28 | +31.79% | 44 | 272 | 40.32% |
| ADBE240628C00495000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 22.30 | 22.60 | 23.65 | +4.57 | +25.78% | 5 | 4 | 39.47% |
| ADBE240719C00495000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 26.69 | 26.70 | 27.00 | +6.82 | +34.32% | 6 | 40 | 36.64% |
| ADBE240920C00495000 | 2024-05-15 9:58AM EDT | 2024-09-20 | 34.45 | 40.40 | 40.90 | -10.51 | -23.38% | 2 | 37 | 38.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00495000 | 2024-05-15 12:46PM EDT | 2024-05-17 | 9.61 | 7.55 | 8.90 | -10.14 | -51.34% | 42 | 675 | 24.20% |
| ADBE240524P00495000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 14.75 | 11.45 | 12.25 | -10.55 | -41.70% | 2 | 54 | 24.91% |
| ADBE240531P00495000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 13.45 | 13.25 | 13.70 | -9.21 | -40.64% | 11 | 87 | 22.73% |
| ADBE240607P00495000 | 2024-05-15 2:24PM EDT | 2024-06-07 | 14.97 | 15.05 | 16.05 | -0.88 | -5.55% | 4 | 41 | 23.98% |
| ADBE240614P00495000 | 2024-05-14 10:13AM EDT | 2024-06-14 | 30.63 | 23.90 | 25.15 | 0.00 | - | 2 | 22 | 37.31% |
| ADBE240621P00495000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 25.53 | 25.40 | 25.75 | -10.45 | -29.04% | 6 | 436 | 34.66% |
| ADBE240719P00495000 | 2024-05-14 2:14PM EDT | 2024-07-19 | 38.13 | 28.60 | 29.00 | 0.00 | - | 1 | 93 | 30.24% |
| ADBE240920P00495000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 39.00 | 37.75 | 38.30 | -6.06 | -13.45% | 3 | 164 | 29.68% |
