La bourse est fermée
Dow Jones
39 870,07 +311,96 (+0,79 %) Nasdaq
16 738,76 +227,58 (+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
60 717,19 +4 114,34 (+7,27 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00520000 | 2024-05-15 2:40PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.21 | -0.15 | -50.00% | 48 | 2,982 | 39.16% |
| ADBE240524C00520000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 0.85 | 0.85 | 0.97 | +0.58 | +181.25% | 175 | 126 | 29.46% |
| ADBE240531C00520000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 1.75 | 1.68 | 1.85 | +0.65 | +59.09% | 163 | 201 | 27.01% |
| ADBE240607C00520000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 3.10 | 2.89 | 3.15 | +1.36 | +78.16% | 44 | 112 | 27.09% |
| ADBE240614C00520000 | 2024-05-15 2:10PM EDT | 2024-06-14 | 11.45 | 10.85 | 11.30 | +3.45 | +43.12% | 29 | 55 | 41.89% |
| ADBE240621C00520000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 12.00 | 12.00 | 12.35 | +3.05 | +34.08% | 138 | 1,306 | 39.71% |
| ADBE240628C00520000 | 2024-05-15 11:04AM EDT | 2024-06-28 | 11.55 | 12.55 | 13.55 | +3.25 | +39.16% | 1 | 5 | 38.43% |
| ADBE240719C00520000 | 2024-05-15 1:07PM EDT | 2024-07-19 | 15.97 | 16.10 | 16.50 | +3.17 | +24.77% | 2 | 388 | 35.59% |
| ADBE240816C00520000 | 2024-05-15 3:04PM EDT | 2024-08-16 | 21.00 | 20.70 | 20.95 | +4.50 | +27.27% | 15 | 216 | 34.59% |
| ADBE240920C00520000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 27.31 | 29.10 | 29.50 | +4.03 | +17.31% | 1 | 137 | 37.15% |
| ADBE241018C00520000 | 2024-05-14 2:15PM EDT | 2024-10-18 | 27.10 | 32.90 | 33.45 | 0.00 | - | 6 | 44 | 36.82% |
| ADBE241220C00520000 | 2024-05-14 10:01AM EDT | 2024-12-20 | 38.73 | 43.40 | 44.20 | 0.00 | - | 1 | 145 | 38.29% |
| ADBE250117C00520000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 44.65 | 46.75 | 47.60 | -1.35 | -2.93% | 6 | 325 | 38.19% |
| ADBE250321C00520000 | 2024-05-15 12:20PM EDT | 2025-03-21 | 55.92 | 55.20 | 56.70 | -5.08 | -8.33% | 1 | 47 | 39.18% |
| ADBE250620C00520000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 71.70 | 66.65 | 68.15 | 0.00 | - | 2 | 104 | 40.09% |
| ADBE260116C00520000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 88.28 | 88.50 | 91.95 | 0.00 | - | 1 | 18 | 42.01% |
| ADBE261218C00520000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 123.00 | 117.05 | 124.85 | 0.00 | - | 10 | 15 | 44.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00520000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 32.30 | 28.55 | 35.00 | -13.34 | -29.23% | 691 | 50 | 60.57% |
| ADBE240524P00520000 | 2024-05-03 1:33PM EDT | 2024-05-24 | 41.18 | 31.30 | 32.95 | +6.63 | +19.19% | 1 | 5 | 0.00% |
| ADBE240531P00520000 | 2024-05-14 9:31AM EDT | 2024-05-31 | 45.45 | 32.10 | 33.70 | 0.00 | - | 1 | 9 | 16.48% |
| ADBE240607P00520000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 41.24 | 33.05 | 35.70 | -3.42 | -7.66% | 10 | 4 | 24.04% |
| ADBE240614P00520000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 41.88 | 39.10 | 43.00 | 0.00 | - | 6 | 14 | 38.29% |
| ADBE240621P00520000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 41.14 | 40.80 | 42.25 | -9.21 | -18.29% | 2 | 568 | 33.19% |
| ADBE240719P00520000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 43.80 | 43.65 | 44.45 | -3.00 | -6.41% | 1 | 106 | 28.26% |
| ADBE240816P00520000 | 2024-05-15 1:43PM EDT | 2024-08-16 | 47.75 | 46.65 | 47.45 | -2.15 | -4.31% | 16 | 127 | 27.06% |
| ADBE240920P00520000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 51.85 | 52.15 | 53.30 | -3.70 | -6.66% | 7 | 360 | 28.51% |
| ADBE241018P00520000 | 2024-05-13 9:38AM EDT | 2024-10-18 | 58.00 | 53.45 | 55.20 | 0.00 | - | 1 | 117 | 27.40% |
| ADBE241220P00520000 | 2024-05-15 10:59AM EDT | 2024-12-20 | 61.19 | 60.35 | 61.60 | -15.61 | -20.33% | 4 | 198 | 27.53% |
| ADBE250117P00520000 | 2024-05-14 1:34PM EDT | 2025-01-17 | 67.30 | 62.10 | 63.95 | -3.00 | -4.27% | 1 | 593 | 27.42% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 66.80 | 68.40 | 0.00 | - | 13 | 43 | 27.01% |
| ADBE250620P00520000 | 2024-05-09 11:47AM EDT | 2025-06-20 | 75.00 | 69.65 | 73.85 | 0.00 | - | 1 | 197 | 26.46% |
| ADBE260116P00520000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 82.50 | 84.10 | 86.05 | 0.00 | - | 1 | 23 | 26.31% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 92.15 | 101.75 | 0.00 | - | 1 | 34 | 26.17% |
