La bourse est fermée
Dow Jones
39 849,07 +290,96 (+0,74 %) Nasdaq
16 740,90 +229,72 (+1,39 %) 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
60 662,45 +4 112,67 (+7,27 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Prix d’exercice:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00550000 | 2024-05-15 12:04PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 11 | 1,201 | 54.30% |
| ADBE240524C00550000 | 2024-05-14 3:26PM EDT | 2024-05-24 | 0.15 | 0.01 | 0.25 | 0.00 | - | 7 | 56 | 36.38% |
| ADBE240531C00550000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.18 | 0.10 | 0.48 | 0.00 | - | 1 | 55 | 31.09% |
| ADBE240607C00550000 | 2024-05-14 12:48PM EDT | 2024-06-07 | 0.52 | 0.49 | 0.79 | +0.15 | +40.54% | 8 | 73 | 28.77% |
| ADBE240614C00550000 | 2024-05-15 2:23PM EDT | 2024-06-14 | 5.10 | 3.55 | 4.90 | +1.74 | +51.79% | 14 | 52 | 40.80% |
| ADBE240621C00550000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 5.65 | 5.35 | 5.60 | +1.80 | +46.75% | 75 | 2,561 | 38.58% |
| ADBE240628C00550000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 6.27 | 3.80 | 6.70 | +0.72 | +12.97% | 12 | 3 | 37.83% |
| ADBE240719C00550000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 8.43 | 8.30 | 8.55 | +2.03 | +31.72% | 111 | 998 | 34.33% |
| ADBE240816C00550000 | 2024-05-15 1:35PM EDT | 2024-08-16 | 11.90 | 11.80 | 12.15 | +2.14 | +21.93% | 12 | 154 | 33.41% |
| ADBE240920C00550000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 18.93 | 18.85 | 19.35 | -1.07 | -5.35% | 3 | 203 | 35.75% |
| ADBE241018C00550000 | 2024-05-13 9:32AM EDT | 2024-10-18 | 21.20 | 21.95 | 22.85 | -1.44 | -6.36% | 1 | 81 | 35.43% |
| ADBE241220C00550000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 33.17 | 32.00 | 32.95 | +5.02 | +17.83% | 2 | 85 | 37.02% |
| ADBE250117C00550000 | 2024-05-15 11:41AM EDT | 2025-01-17 | 34.99 | 35.15 | 36.40 | +3.53 | +11.22% | 2 | 266 | 37.10% |
| ADBE250321C00550000 | 2024-05-15 1:59PM EDT | 2025-03-21 | 44.47 | 43.80 | 44.80 | -0.93 | -2.05% | 1 | 61 | 37.91% |
| ADBE260116C00550000 | 2024-05-14 1:59PM EDT | 2026-01-16 | 69.50 | 77.55 | 79.85 | 0.00 | - | 14 | 639 | 41.00% |
| ADBE261218C00550000 | 2024-04-23 10:13AM EDT | 2026-12-18 | 97.14 | 105.10 | 112.55 | 0.00 | - | 1 | 48 | 43.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00550000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 62.90 | 57.85 | 64.40 | -14.30 | -18.52% | 220 | 10 | 92.33% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 77.05 | 60.25 | 64.55 | 0.00 | - | 1 | 0 | 51.81% |
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 60.50 | 63.50 | 0.00 | - | - | 0 | 26.49% |
| ADBE240621P00550000 | 2024-05-14 12:36PM EDT | 2024-06-21 | 75.74 | 64.70 | 66.15 | 0.00 | - | 23 | 691 | 32.10% |
| ADBE240719P00550000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 68.96 | 66.25 | 67.40 | 0.00 | - | 6 | 215 | 27.01% |
| ADBE240816P00550000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 63.33 | 68.15 | 69.45 | 0.00 | - | 12 | 90 | 25.84% |
| ADBE240920P00550000 | 2024-05-13 12:21PM EDT | 2024-09-20 | 72.84 | 72.25 | 74.55 | 0.00 | - | 1 | 262 | 27.91% |
| ADBE241018P00550000 | 2024-05-13 12:21PM EDT | 2024-10-18 | 74.70 | 74.00 | 76.55 | 0.00 | - | 1 | 63 | 27.21% |
| ADBE241220P00550000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 80.04 | 79.40 | 81.35 | 0.00 | - | 3 | 93 | 26.66% |
| ADBE250117P00550000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 80.28 | 79.65 | 83.95 | 0.00 | - | 1 | 668 | 26.92% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 85.00 | 86.85 | 0.00 | - | 1 | 33 | 25.80% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 101.00 | 105.60 | 0.00 | - | 10 | 119 | 26.17% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 110.30 | 118.95 | 0.00 | - | 15 | 18 | 25.35% |
