La bourse est fermée
Dow Jones
39 899,30 +341,19 (+0,86 %) Nasdaq
16 739,22 +228,04 (+1,38 %) 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
60 707,76 +4 107,91 (+7,26 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00540000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 11 | 1,287 | 52.05% |
| ADBE240524C00540000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.47 | -0.02 | -9.09% | 9 | 50 | 36.30% |
| ADBE240531C00540000 | 2024-05-14 3:29PM EDT | 2024-05-31 | 0.29 | 0.35 | 0.61 | 0.00 | - | 1 | 40 | 29.25% |
| ADBE240607C00540000 | 2024-05-15 2:51PM EDT | 2024-06-07 | 1.03 | 0.81 | 0.94 | +0.56 | +119.15% | 14 | 142 | 26.93% |
| ADBE240614C00540000 | 2024-05-15 2:09PM EDT | 2024-06-14 | 6.30 | 5.15 | 6.55 | +0.30 | +5.00% | 11 | 20 | 41.78% |
| ADBE240621C00540000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 6.95 | 6.75 | 7.10 | +2.28 | +48.82% | 29 | 719 | 38.95% |
| ADBE240628C00540000 | 2024-05-15 12:08PM EDT | 2024-06-28 | 7.20 | 7.30 | 8.25 | +1.35 | +23.08% | 1 | 4 | 38.04% |
| ADBE240719C00540000 | 2024-05-15 10:56AM EDT | 2024-07-19 | 9.80 | 9.70 | 10.40 | +3.11 | +46.49% | 2 | 191 | 34.72% |
| ADBE240816C00540000 | 2024-05-15 12:56PM EDT | 2024-08-16 | 14.22 | 13.90 | 14.25 | +2.57 | +22.06% | 16 | 393 | 33.75% |
| ADBE240920C00540000 | 2024-05-15 1:28PM EDT | 2024-09-20 | 22.00 | 21.30 | 22.10 | +4.00 | +22.22% | 2 | 259 | 36.38% |
| ADBE241018C00540000 | 2024-05-14 12:39PM EDT | 2024-10-18 | 21.85 | 24.50 | 25.55 | 0.00 | - | 7 | 133 | 35.87% |
| ADBE241220C00540000 | 2024-05-15 2:00PM EDT | 2024-12-20 | 36.23 | 35.10 | 35.70 | +4.93 | +15.75% | 2 | 177 | 37.32% |
| ADBE250117C00540000 | 2024-05-15 12:51PM EDT | 2025-01-17 | 38.75 | 38.40 | 39.95 | +4.25 | +12.32% | 111 | 490 | 37.87% |
| ADBE250321C00540000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 47.00 | 46.05 | 47.65 | +5.40 | +12.98% | 2 | 40 | 38.17% |
| ADBE250620C00540000 | 2024-05-08 12:33PM EDT | 2025-06-20 | 61.94 | 57.40 | 58.85 | 0.00 | - | 2 | 181 | 39.11% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 79.45 | 82.90 | 0.00 | - | 1 | 271 | 41.29% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 109.30 | 116.65 | 0.00 | - | 7 | 206 | 44.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00540000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 47.90 | 49.20 | 55.80 | -10.15 | -17.48% | 220 | 13 | 81.13% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 44.75 | 51.35 | 54.90 | 0.00 | - | 2 | 0 | 34.28% |
| ADBE240531P00540000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 60.00 | 51.65 | 55.50 | 0.00 | - | 1 | 0 | 32.02% |
| ADBE240614P00540000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 61.74 | 56.25 | 59.50 | +2.76 | +4.68% | 1 | 3 | 37.65% |
| ADBE240621P00540000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 56.64 | 57.35 | 58.40 | -7.06 | -11.08% | 6 | 760 | 31.22% |
| ADBE240719P00540000 | 2024-05-14 1:42PM EDT | 2024-07-19 | 75.00 | 59.15 | 60.30 | 0.00 | - | 2 | 53 | 27.25% |
| ADBE240816P00540000 | 2024-05-14 2:47PM EDT | 2024-08-16 | 72.12 | 61.45 | 63.15 | 0.00 | - | 35 | 92 | 26.79% |
| ADBE240920P00540000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 67.55 | 65.70 | 67.10 | -11.95 | -15.03% | 3 | 191 | 27.10% |
| ADBE241018P00540000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 70.50 | 67.90 | 69.25 | 0.00 | - | 1 | 16 | 26.54% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 73.00 | 74.85 | 0.00 | - | 1 | 130 | 26.58% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 77.50 | 75.00 | 76.50 | 0.00 | - | 9 | 327 | 26.15% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 80.65 | 79.00 | 81.15 | 0.00 | - | 1 | 82 | 26.13% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 84.35 | 86.05 | 0.00 | - | 30 | 148 | 25.50% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 95.50 | 98.20 | 0.00 | - | 5 | 18 | 25.63% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 106.00 | 112.30 | 0.00 | - | 20 | 44 | 25.15% |
