La bourse est fermée
Dow Jones
39 865,16 +307,05 (+0,78 %) Nasdaq
16 736,77 +225,59 (+1,37 %) 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
60 661,30 +4 103,12 (+7,25 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Prix d’exercice:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00570000 | 2024-05-14 2:29PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 27 | 344 | 64.45% |
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.59 | 0.00 | - | 1 | 19 | 52.30% |
| ADBE240531C00570000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 3 | 35.55% |
| ADBE240607C00570000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 0.27 | 0.07 | 0.56 | -0.40 | -59.70% | 1 | 1 | 33.45% |
| ADBE240614C00570000 | 2024-05-15 2:48PM EDT | 2024-06-14 | 2.59 | 2.47 | 2.97 | -0.14 | -5.13% | 3 | 18 | 42.16% |
| ADBE240621C00570000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.25 | +0.93 | +40.97% | 30 | 619 | 39.01% |
| ADBE240719C00570000 | 2024-05-15 11:45AM EDT | 2024-07-19 | 4.85 | 5.15 | 5.30 | +1.35 | +38.57% | 2 | 862 | 34.19% |
| ADBE240816C00570000 | 2024-05-14 3:45PM EDT | 2024-08-16 | 7.23 | 8.00 | 8.25 | +0.63 | +9.55% | 1 | 66 | 33.29% |
| ADBE240920C00570000 | 2024-05-14 2:43PM EDT | 2024-09-20 | 11.14 | 13.60 | 14.35 | 0.00 | - | 1 | 100 | 35.42% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 16.10 | 17.05 | 17.40 | 0.00 | - | 4 | 569 | 35.00% |
| ADBE241220C00570000 | 2024-05-14 11:59AM EDT | 2024-12-20 | 22.70 | 26.00 | 27.35 | 0.00 | - | 2 | 143 | 37.02% |
| ADBE250117C00570000 | 2024-05-15 2:39PM EDT | 2025-01-17 | 29.83 | 29.15 | 30.25 | +1.93 | +6.92% | 2 | 691 | 36.82% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 37.30 | 39.05 | 0.00 | - | 5 | 29 | 38.06% |
| ADBE260116C00570000 | 2024-05-15 11:43AM EDT | 2026-01-16 | 70.17 | 69.90 | 72.15 | -4.04 | -5.44% | 1 | 273 | 40.49% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 84.40 | 89.65 | 0.00 | - | - | 0 | 42.44% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 97.35 | 105.30 | 0.00 | - | 1 | 28 | 43.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00570000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 87.52 | 78.80 | 85.65 | 0.00 | - | 2 | 2 | 119.41% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 87.10 | 81.15 | 83.90 | 0.00 | - | 2 | 65 | 18.65% |
| ADBE240719P00570000 | 2024-05-14 2:47PM EDT | 2024-07-19 | 97.42 | 82.05 | 84.80 | 0.00 | - | 17 | 66 | 22.22% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 26.30% |
| ADBE240920P00570000 | 2024-05-14 1:54PM EDT | 2024-09-20 | 102.75 | 87.00 | 89.05 | 0.00 | - | 1 | 223 | 24.32% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 88.55 | 90.50 | 0.00 | - | 1 | 510 | 23.89% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 92.70 | 95.80 | 0.00 | - | 1 | 46 | 25.12% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 93.65 | 94.15 | 96.20 | 0.00 | - | 1 | 107 | 23.99% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 27.90% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 123.00 | 130.80 | 0.00 | - | 62 | 69 | 24.44% |
