La bourse est fermée
Dow Jones
39 827,74 +269,63 (+0,68 %) Nasdaq
16 728,15 +216,97 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 064,29 +3 634,87 (+6,44 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:24PM EDT. Marché ouvert.
Prix d’exercice:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00580000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 1 | 218 | 72.66% |
| ADBE240524C00580000 | 2024-05-15 10:53AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.76 | -0.11 | -55.00% | 2 | 49 | 51.34% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 2024-06-07 | 0.20 | 0.01 | 0.52 | 0.00 | - | - | 5 | 34.80% |
| ADBE240614C00580000 | 2024-05-15 12:58PM EDT | 2024-06-14 | 1.88 | 1.48 | 2.38 | +0.53 | +39.26% | 1 | 11 | 41.69% |
| ADBE240621C00580000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 2.37 | 2.29 | 2.50 | +0.82 | +52.90% | 36 | 498 | 38.12% |
| ADBE240719C00580000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 3.75 | 4.00 | 4.25 | +1.25 | +50.00% | 1 | 62 | 33.35% |
| ADBE240816C00580000 | 2024-05-15 11:20AM EDT | 2024-08-16 | 5.91 | 6.55 | 6.90 | +0.76 | +14.76% | 1 | 61 | 32.50% |
| ADBE240920C00580000 | 2024-05-15 11:14AM EDT | 2024-09-20 | 11.25 | 11.95 | 12.75 | -1.00 | -8.16% | 5 | 124 | 34.83% |
| ADBE241018C00580000 | 2024-05-14 3:58PM EDT | 2024-10-18 | 12.50 | 14.30 | 15.35 | 0.00 | - | 13 | 135 | 34.13% |
| ADBE241220C00580000 | 2024-05-15 12:28PM EDT | 2024-12-20 | 23.40 | 23.55 | 24.25 | +0.72 | +3.17% | 11 | 349 | 35.69% |
| ADBE250117C00580000 | 2024-05-15 1:40PM EDT | 2025-01-17 | 26.30 | 26.45 | 27.70 | +3.07 | +13.22% | 112 | 254 | 35.99% |
| ADBE250321C00580000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 32.83 | 34.35 | 36.15 | 0.00 | - | 2 | 23 | 37.16% |
| ADBE250620C00580000 | 2024-05-15 1:40PM EDT | 2025-06-20 | 44.25 | 44.45 | 45.15 | -2.25 | -4.84% | 98 | 96 | 37.25% |
| ADBE260116C00580000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 63.45 | 66.80 | 69.00 | +1.95 | +3.17% | 2 | 207 | 39.74% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 93.50 | 101.90 | 0.00 | - | 2 | 20 | 42.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00580000 | 2024-05-14 3:24PM EDT | 2024-05-17 | 107.20 | 89.00 | 95.90 | 0.00 | - | 78 | 10 | 125.81% |
| ADBE240621P00580000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 90.80 | 90.25 | 93.75 | 0.00 | - | 3 | 114 | 40.37% |
| ADBE240719P00580000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 117.45 | 91.00 | 93.70 | 0.00 | - | 32 | 79 | 30.51% |
| ADBE240816P00580000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 89.20 | 92.10 | 94.35 | 0.00 | - | 1 | 16 | 26.94% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 94.05 | 94.70 | 97.00 | 0.00 | - | 13 | 103 | 27.05% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 46.67% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 109.90 | 100.00 | 102.35 | 0.00 | - | 1 | 57 | 25.81% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 114.64 | 101.05 | 103.70 | 0.00 | - | 1 | 408 | 25.41% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 119.07 | 102.20 | 107.25 | 0.00 | - | 5 | 10 | 25.14% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 107.95 | 111.90 | 0.00 | - | 5 | 55 | 24.79% |
| ADBE260116P00580000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 123.14 | 119.20 | 122.90 | +9.34 | +8.21% | 1 | 83 | 24.90% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 25.02% |
