La bourse est fermée
Dow Jones
39 896,57 +338,46 (+0,86 %) Nasdaq
16 739,26 +228,08 (+1,38 %) 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
60 806,45 +4 217,22 (+7,45 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Prix d’exercice:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00515000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.17 | 0.12 | 0.24 | +0.06 | +50.00% | 53 | 1,610 | 36.33% |
| ADBE240524C00515000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 1.33 | 1.12 | 1.30 | +0.75 | +129.31% | 255 | 160 | 29.22% |
| ADBE240531C00515000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 2.48 | 2.13 | 2.46 | +1.22 | +96.83% | 9 | 133 | 27.36% |
| ADBE240607C00515000 | 2024-05-15 12:20PM EDT | 2024-06-07 | 3.82 | 2.98 | 3.70 | +1.50 | +64.66% | 15 | 92 | 26.76% |
| ADBE240614C00515000 | 2024-05-15 3:17PM EDT | 2024-06-14 | 12.50 | 11.60 | 12.60 | +3.34 | +36.46% | 10 | 52 | 42.33% |
| ADBE240621C00515000 | 2024-05-15 11:52AM EDT | 2024-06-21 | 12.90 | 12.95 | 13.30 | +3.80 | +41.76% | 17 | 184 | 39.45% |
| ADBE240628C00515000 | 2024-05-13 10:32AM EDT | 2024-06-28 | 14.25 | 13.10 | 14.55 | 0.00 | - | 2 | 5 | 38.23% |
| ADBE240719C00515000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 18.11 | 17.30 | 17.65 | +4.66 | +34.65% | 13 | 198 | 35.56% |
| ADBE240920C00515000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 29.19 | 30.25 | 30.80 | +4.18 | +16.71% | 1 | 63 | 37.16% |
| ADBE241018C00515000 | 2024-05-14 3:37PM EDT | 2024-10-18 | 30.26 | 34.20 | 34.80 | 0.00 | - | 6 | 21 | 36.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00515000 | 2024-05-15 11:04AM EDT | 2024-05-17 | 32.79 | 27.70 | 30.25 | -8.84 | -21.23% | 2 | 86 | 45.73% |
| ADBE240524P00515000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 26.25 | 28.25 | 30.05 | -11.45 | -30.37% | 8 | 25 | 23.24% |
| ADBE240531P00515000 | 2024-05-14 2:51PM EDT | 2024-05-31 | 41.93 | 29.10 | 30.45 | 0.00 | - | 43 | 66 | 20.42% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 24.91 | 30.05 | 31.25 | 0.00 | - | 1 | 2 | 20.51% |
| ADBE240621P00515000 | 2024-05-14 3:18PM EDT | 2024-06-21 | 41.00 | 38.50 | 39.60 | -4.91 | -10.69% | 1 | 34 | 33.76% |
| ADBE240719P00515000 | 2024-05-14 3:18PM EDT | 2024-07-19 | 48.45 | 41.35 | 42.55 | 0.00 | - | 1 | 123 | 29.58% |
| ADBE240920P00515000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 48.85 | 49.65 | 50.50 | -8.00 | -14.07% | 9 | 134 | 28.46% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 54.15 | 56.75 | 0.00 | - | 3 | 46 | 30.84% |
