La bourse est fermée
Dow Jones
39 831,11 +273,00 (+0,69 %) Nasdaq
16 727,96 +216,78 (+1,31 %) 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
60 167,85 +3 757,43 (+6,66 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00510000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.31 | -0.01 | -3.85% | 301 | 1,900 | 30.03% |
| ADBE240524C00510000 | 2024-05-15 2:13PM EDT | 2024-05-24 | 2.24 | 1.86 | 2.10 | +1.34 | +148.89% | 291 | 292 | 27.81% |
| ADBE240531C00510000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 3.70 | 3.40 | 3.65 | +2.25 | +155.17% | 39 | 222 | 26.52% |
| ADBE240607C00510000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 4.90 | 5.20 | 5.50 | +1.92 | +64.43% | 15 | 143 | 26.94% |
| ADBE240614C00510000 | 2024-05-15 2:09PM EDT | 2024-06-14 | 14.47 | 13.95 | 15.15 | +3.67 | +33.98% | 14 | 33 | 42.32% |
| ADBE240621C00510000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 15.46 | 15.50 | 15.85 | +4.11 | +36.21% | 38 | 810 | 39.39% |
| ADBE240628C00510000 | 2024-05-15 1:21PM EDT | 2024-06-28 | 15.90 | 16.10 | 17.65 | +0.90 | +6.00% | 4 | 2 | 38.92% |
| ADBE240719C00510000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 20.58 | 20.05 | 20.45 | +4.83 | +30.67% | 18 | 240 | 35.61% |
| ADBE240816C00510000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 25.05 | 25.05 | 25.50 | +4.55 | +22.20% | 49 | 408 | 35.03% |
| ADBE240920C00510000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 30.25 | 33.40 | 34.00 | +2.10 | +7.46% | 2 | 234 | 37.30% |
| ADBE241018C00510000 | 2024-05-15 11:58AM EDT | 2024-10-18 | 36.60 | 37.35 | 38.05 | +4.00 | +12.27% | 3 | 70 | 36.99% |
| ADBE241220C00510000 | 2024-05-14 11:59AM EDT | 2024-12-20 | 42.35 | 47.90 | 49.40 | 0.00 | - | 1 | 126 | 38.76% |
| ADBE250117C00510000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 50.15 | 51.65 | 52.50 | +4.77 | +10.51% | 15 | 134 | 38.43% |
| ADBE250321C00510000 | 2024-05-14 12:00PM EDT | 2025-03-21 | 54.20 | 60.40 | 61.60 | 0.00 | - | 4 | 18 | 39.39% |
| ADBE260116C00510000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 97.85 | 93.70 | 96.50 | 0.00 | - | 3 | 982 | 42.04% |
| ADBE261218C00510000 | 2024-05-14 12:39PM EDT | 2026-12-18 | 111.05 | 121.00 | 129.90 | 0.00 | - | 1 | 54 | 44.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00510000 | 2024-05-15 1:24PM EDT | 2024-05-17 | 23.23 | 19.75 | 24.35 | -10.77 | -31.68% | 14 | 291 | 54.24% |
| ADBE240524P00510000 | 2024-05-14 2:13PM EDT | 2024-05-24 | 38.95 | 22.35 | 23.35 | 0.00 | - | 2 | 6 | 24.84% |
| ADBE240531P00510000 | 2024-05-15 10:29AM EDT | 2024-05-31 | 29.91 | 23.35 | 24.70 | +8.82 | +41.82% | 3 | 7 | 23.98% |
| ADBE240607P00510000 | 2024-05-15 11:07AM EDT | 2024-06-07 | 30.00 | 24.85 | 25.95 | -2.05 | -6.40% | 1 | 1 | 23.51% |
| ADBE240614P00510000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 35.59 | 33.10 | 34.25 | 0.00 | - | 1 | 2 | 37.24% |
| ADBE240621P00510000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 35.53 | 33.50 | 34.85 | -11.72 | -24.80% | 9 | 370 | 34.65% |
| ADBE240719P00510000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 38.50 | 36.65 | 37.90 | -3.60 | -8.55% | 6 | 199 | 30.16% |
| ADBE240816P00510000 | 2024-05-15 12:55PM EDT | 2024-08-16 | 41.35 | 40.05 | 40.65 | -6.55 | -13.67% | 7 | 135 | 28.15% |
| ADBE240920P00510000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 42.80 | 45.55 | 46.70 | 0.00 | - | 79 | 220 | 29.36% |
| ADBE241018P00510000 | 2024-05-14 10:16AM EDT | 2024-10-18 | 54.54 | 47.75 | 48.95 | 0.00 | - | 1 | 37 | 28.40% |
| ADBE241220P00510000 | 2024-05-14 1:37PM EDT | 2024-12-20 | 55.54 | 54.55 | 55.55 | -9.46 | -14.55% | 3 | 30 | 28.39% |
| ADBE250117P00510000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 58.38 | 56.35 | 57.30 | -5.97 | -9.28% | 1 | 546 | 27.83% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 61.20 | 62.45 | 0.00 | - | 3 | 24 | 27.73% |
| ADBE260116P00510000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 76.75 | 78.20 | 80.75 | 0.00 | - | 1 | 47 | 27.03% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 89.75 | 97.95 | 0.00 | - | 1 | 37 | 27.23% |
