La bourse est fermée
Dow Jones
39 828,64 +270,53 (+0,68 %) Nasdaq
16 722,37 +211,19 (+1,28 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 123,50 +3 857,91 (+6,86 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00560000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 14 | 589 | 60.55% |
| ADBE240524C00560000 | 2024-05-13 2:47PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 25 | 35.55% |
| ADBE240531C00560000 | 2024-05-14 3:57PM EDT | 2024-05-31 | 0.29 | 0.02 | 0.20 | 0.00 | - | 4 | 12 | 29.93% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.59 | 0.10 | 0.64 | 0.00 | - | 4 | 10 | 30.49% |
| ADBE240614C00560000 | 2024-05-15 11:23AM EDT | 2024-06-14 | 2.76 | 3.65 | 4.15 | +0.48 | +21.05% | 1 | 15 | 41.95% |
| ADBE240621C00560000 | 2024-05-15 1:52PM EDT | 2024-06-21 | 4.10 | 4.30 | 4.50 | +1.25 | +43.86% | 7 | 983 | 38.86% |
| ADBE240628C00560000 | 2024-05-15 11:14AM EDT | 2024-06-28 | 4.18 | 1.34 | 6.60 | -0.25 | -5.64% | 1 | 1 | 40.60% |
| ADBE240719C00560000 | 2024-05-15 1:27PM EDT | 2024-07-19 | 6.50 | 6.75 | 7.05 | +2.00 | +44.44% | 16 | 176 | 34.32% |
| ADBE240816C00560000 | 2024-05-15 1:30PM EDT | 2024-08-16 | 9.75 | 10.15 | 10.45 | +2.05 | +26.62% | 4 | 137 | 33.48% |
| ADBE240920C00560000 | 2024-05-13 11:39AM EDT | 2024-09-20 | 17.77 | 16.80 | 17.30 | 0.00 | - | 2 | 166 | 35.79% |
| ADBE241018C00560000 | 2024-05-14 9:44AM EDT | 2024-10-18 | 17.80 | 19.90 | 20.55 | 0.00 | - | 2 | 87 | 35.34% |
| ADBE241220C00560000 | 2024-05-14 3:12PM EDT | 2024-12-20 | 25.75 | 29.65 | 30.45 | 0.00 | - | 8 | 48 | 36.97% |
| ADBE250117C00560000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 32.00 | 32.65 | 33.95 | +3.09 | +10.69% | 2 | 201 | 37.11% |
| ADBE250321C00560000 | 2024-04-25 12:43PM EDT | 2025-03-21 | 35.15 | 40.75 | 44.25 | 0.00 | - | 48 | 39 | 39.05% |
| ADBE250620C00560000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 51.00 | 51.25 | 51.95 | -0.94 | -1.81% | 5 | 119 | 38.17% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 74.60 | 78.55 | 0.00 | - | 1 | 336 | 41.52% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 101.20 | 106.55 | 0.00 | - | 2 | 22 | 42.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00560000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 77.03 | 67.00 | 74.90 | 0.00 | - | 4 | 4 | 120.41% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 78.81 | 71.15 | 73.45 | 0.00 | - | 3 | 2 | 31.31% |
| ADBE240621P00560000 | 2024-05-14 10:17AM EDT | 2024-06-21 | 82.10 | 71.70 | 73.80 | -0.80 | -0.97% | 2 | 489 | 29.82% |
| ADBE240719P00560000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 77.04 | 72.70 | 75.15 | 0.00 | - | 3 | 58 | 26.31% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 80.35 | 83.50 | 0.00 | - | 3 | 33 | 34.75% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 78.65 | 80.65 | 0.00 | - | 1 | 96 | 26.42% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 80.10 | 82.20 | 0.00 | - | 2 | 23 | 25.58% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 84.75 | 86.95 | 0.00 | - | 1 | 68 | 25.53% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 94.50 | 87.05 | 88.35 | -11.65 | -10.98% | 3 | 675 | 25.08% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 90.70 | 93.30 | 0.00 | - | 1 | 1 | 25.55% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 95.60 | 98.10 | 0.00 | - | 5 | 556 | 25.05% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 106.25 | 110.35 | 0.00 | - | 5 | 81 | 25.43% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 24.88% |
