La bourse est fermée
Dow Jones
39 884,20 +326,09 (+0,82 %) Nasdaq
16 741,06 +229,88 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
61 011,14 +4 416,84 (+7,80 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:46PM EDT. Marché ouvert.
Prix d’exercice:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00590000 | 2024-05-15 2:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 35 | 248 | 79.30% |
| ADBE240524C00590000 | 2024-05-13 3:51PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 57.42% |
| ADBE240607C00590000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.28 | 0.01 | 0.52 | 0.00 | - | 1 | 1 | 38.92% |
| ADBE240614C00590000 | 2024-05-15 2:09PM EDT | 2024-06-14 | 1.50 | 0.32 | 1.63 | +0.15 | +11.11% | 1 | 2 | 42.38% |
| ADBE240621C00590000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 1.67 | 1.51 | 1.86 | +0.46 | +38.02% | 3 | 533 | 39.40% |
| ADBE240719C00590000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 3.27 | 2.98 | 3.15 | +1.03 | +45.98% | 1 | 41 | 33.88% |
| ADBE240816C00590000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 4.50 | 5.15 | 5.40 | +0.40 | +9.76% | 1 | 51 | 32.94% |
| ADBE240920C00590000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 10.07 | 9.90 | 10.30 | +0.22 | +2.23% | 5 | 225 | 34.80% |
| ADBE241018C00590000 | 2024-05-13 10:48AM EDT | 2024-10-18 | 13.95 | 12.55 | 12.90 | 0.00 | - | 1 | 24 | 34.35% |
| ADBE241220C00590000 | 2024-05-15 9:41AM EDT | 2024-12-20 | 19.15 | 20.75 | 21.95 | -1.27 | -6.22% | 3 | 69 | 36.41% |
| ADBE250117C00590000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 23.95 | 23.50 | 24.10 | +2.75 | +12.97% | 6 | 594 | 35.84% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 25.00 | 34.60 | 0.00 | - | 1 | 4 | 38.47% |
| ADBE260116C00590000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 58.70 | 61.85 | 65.25 | 0.00 | - | 1 | 151 | 40.00% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 40.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00590000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 102.90 | 98.80 | 104.80 | +0.99 | +0.97% | 9 | 2 | 110.16% |
| ADBE240621P00590000 | 2024-05-14 3:24PM EDT | 2024-06-21 | 113.49 | 100.85 | 104.45 | 0.00 | - | 180 | 108 | 26.42% |
| ADBE240719P00590000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 123.77 | 101.55 | 104.95 | 0.00 | - | 1 | 56 | 24.56% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 2024-08-16 | 113.50 | 102.20 | 104.80 | 0.00 | - | 1 | 1 | 19.76% |
| ADBE240920P00590000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 107.37 | 104.55 | 107.80 | -13.08 | -10.86% | 1 | 144 | 24.98% |
| ADBE241018P00590000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 101.08 | 105.70 | 107.90 | 0.00 | - | 2 | 3 | 22.82% |
| ADBE241220P00590000 | 2024-05-07 12:46PM EDT | 2024-12-20 | 104.00 | 109.40 | 111.25 | 0.00 | - | 1 | 36 | 23.35% |
| ADBE250117P00590000 | 2024-05-06 2:42PM EDT | 2025-01-17 | 107.70 | 110.55 | 112.30 | 0.00 | - | 17 | 203 | 23.03% |
| ADBE250321P00590000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 110.76 | 113.50 | 116.80 | 0.00 | - | 1 | 2 | 24.16% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 22.16% |
