La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 724,78 +4 157,73 (+7,35 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00545000 | 2024-05-15 11:31AM EDT | 2024-05-17 | 0.13 | 0.01 | 0.15 | +0.04 | +44.44% | 2 | 490 | 54.39% |
| ADBE240524C00545000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.37 | 0.00 | - | 4 | 27 | 37.26% |
| ADBE240531C00545000 | 2024-05-14 1:11PM EDT | 2024-05-31 | 0.22 | 0.06 | 0.53 | 0.00 | - | 24 | 41 | 30.47% |
| ADBE240607C00545000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 1.39 | 0.28 | 1.07 | 0.00 | - | 3 | 35 | 29.57% |
| ADBE240614C00545000 | 2024-05-15 11:00AM EDT | 2024-06-14 | 4.55 | 4.95 | 5.65 | +0.60 | +15.19% | 2 | 28 | 41.63% |
| ADBE240621C00545000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 6.40 | 5.85 | 6.15 | +1.82 | +39.74% | 10 | 217 | 38.78% |
| ADBE240719C00545000 | 2024-05-15 9:42AM EDT | 2024-07-19 | 7.54 | 8.80 | 9.80 | +1.40 | +22.80% | 22 | 204 | 35.41% |
| ADBE240920C00545000 | 2024-05-14 12:20PM EDT | 2024-09-20 | 17.10 | 19.65 | 20.20 | 0.00 | - | 6 | 117 | 35.87% |
| ADBE241018C00545000 | 2024-05-13 10:35AM EDT | 2024-10-18 | 25.32 | 23.15 | 23.70 | 0.00 | - | 2 | 33 | 35.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00545000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 53.50 | 54.95 | 61.35 | -8.42 | -13.60% | 7 | 2 | 93.29% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 59.05 | 66.50 | 0.00 | - | - | 0 | 60.38% |
| ADBE240614P00545000 | 2024-05-06 12:48PM EDT | 2024-06-14 | 58.68 | 60.00 | 62.90 | 0.00 | - | - | 1 | 34.71% |
| ADBE240621P00545000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 70.75 | 61.65 | 63.35 | 0.00 | - | 1 | 24 | 32.63% |
| ADBE240719P00545000 | 2024-05-14 2:36PM EDT | 2024-07-19 | 74.50 | 63.55 | 64.95 | 0.00 | - | 28 | 74 | 27.91% |
| ADBE240920P00545000 | 2024-05-09 12:57PM EDT | 2024-09-20 | 72.50 | 69.05 | 70.95 | 0.00 | - | 4 | 65 | 26.98% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 74.80 | 77.35 | 0.00 | - | 17 | 84 | 30.35% |
