La bourse est fermée
Dow Jones
39 855,75 +297,64 (+0,75 %) Nasdaq
16 740,58 +229,40 (+1,39 %) 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
60 670,32 +4 125,14 (+7,30 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00535000 | 2024-05-15 1:16PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.15 | -0.07 | -46.67% | 15 | 467 | 49.32% |
| ADBE240524C00535000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.27 | 0.05 | 0.59 | +0.12 | +80.00% | 97 | 349 | 34.18% |
| ADBE240531C00535000 | 2024-05-14 3:29PM EDT | 2024-05-31 | 0.39 | 0.58 | 0.72 | 0.00 | - | 1 | 42 | 27.31% |
| ADBE240607C00535000 | 2024-05-15 11:55AM EDT | 2024-06-07 | 1.20 | 1.17 | 1.40 | +0.44 | +57.89% | 5 | 42 | 26.81% |
| ADBE240614C00535000 | 2024-05-15 11:37AM EDT | 2024-06-14 | 6.80 | 6.45 | 8.05 | +2.02 | +42.26% | 17 | 17 | 42.15% |
| ADBE240621C00535000 | 2024-05-15 12:25PM EDT | 2024-06-21 | 7.84 | 8.05 | 8.30 | +2.61 | +49.90% | 7 | 140 | 38.57% |
| ADBE240628C00535000 | 2024-05-14 2:23PM EDT | 2024-06-28 | 6.08 | 8.70 | 9.65 | 0.00 | - | 3 | 4 | 37.91% |
| ADBE240719C00535000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 10.70 | 11.65 | 11.90 | +1.60 | +17.58% | 3 | 196 | 34.56% |
| ADBE240920C00535000 | 2024-05-14 1:02PM EDT | 2024-09-20 | 20.10 | 23.55 | 24.00 | 0.00 | - | 9 | 76 | 36.23% |
| ADBE241018C00535000 | 2024-05-14 1:42PM EDT | 2024-10-18 | 20.76 | 26.90 | 27.85 | 0.00 | - | 1 | 21 | 36.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00535000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 44.80 | 45.10 | 48.45 | -7.11 | -13.70% | 99 | 6 | 63.87% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 71.35 | 45.15 | 48.55 | 0.00 | - | 2 | 0 | 36.04% |
| ADBE240531P00535000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 49.00 | 44.85 | 48.35 | 0.00 | - | 1 | 0 | 25.95% |
| ADBE240621P00535000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 59.50 | 51.80 | 53.30 | 0.00 | - | 1 | 21 | 32.65% |
| ADBE240719P00535000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 75.92 | 54.45 | 55.95 | 0.00 | - | 1 | 83 | 29.07% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 61.70 | 63.20 | 0.00 | - | 1 | 62 | 28.21% |
| ADBE241018P00535000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 67.90 | 63.55 | 64.80 | 0.00 | - | 6 | 14 | 26.96% |
