La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 494,76 +3 901,29 (+6,89 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00610000 | 2024-05-13 11:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 133 | 89.06% |
| ADBE240621C00610000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 1.00 | 0.67 | 1.57 | +0.28 | +38.89% | 10 | 572 | 43.03% |
| ADBE240719C00610000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 1.77 | 1.68 | 1.90 | +0.57 | +47.50% | 2 | 60 | 33.97% |
| ADBE240816C00610000 | 2024-05-15 2:12PM EDT | 2024-08-16 | 3.59 | 2.80 | 3.75 | +0.09 | +2.57% | 2 | 177 | 33.34% |
| ADBE240920C00610000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 7.23 | 5.75 | 7.60 | 0.00 | - | 1 | 86 | 34.76% |
| ADBE241018C00610000 | 2024-05-14 2:11PM EDT | 2024-10-18 | 7.35 | 9.00 | 9.40 | 0.00 | - | 2 | 23 | 33.76% |
| ADBE241220C00610000 | 2024-05-10 3:26PM EDT | 2024-12-20 | 16.18 | 16.20 | 17.30 | 0.00 | - | 8 | 81 | 35.74% |
| ADBE250117C00610000 | 2024-05-14 12:04PM EDT | 2025-01-17 | 16.75 | 18.40 | 20.15 | 0.00 | - | 7 | 274 | 35.87% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 35.60% |
| ADBE260116C00610000 | 2024-05-15 11:21AM EDT | 2026-01-16 | 56.05 | 53.00 | 61.55 | +3.76 | +7.19% | 8 | 620 | 40.61% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 2026-06-18 | 71.67 | 70.00 | 73.00 | 0.00 | - | 1 | 1 | 40.44% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 78.76 | 85.10 | 88.00 | 0.00 | - | 1 | 6 | 41.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 2024-05-17 | 126.10 | 119.65 | 124.35 | 0.00 | - | 673 | 0 | 0.00% |
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 116.15 | 122.30 | 126.80 | 0.00 | - | - | 0 | 68.76% |
| ADBE240621P00610000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 120.00 | 120.00 | 125.80 | -11.15 | -8.50% | 1,760 | 83 | 40.54% |
| ADBE240719P00610000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 123.25 | 122.60 | 125.80 | -12.39 | -9.13% | 30 | 6 | 30.79% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 122.75 | 125.70 | 0.00 | - | 1 | 0 | 25.39% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 123.25 | 127.40 | 0.00 | - | 170 | 6 | 26.43% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 122.35 | 127.15 | 129.10 | 0.00 | - | 2 | 8 | 22.84% |
| ADBE250117P00610000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 135.40 | 127.30 | 131.90 | 0.00 | - | 2 | 118 | 24.75% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 28.43% |
| ADBE260116P00610000 | 2024-03-27 9:52AM EDT | 2026-01-16 | 133.80 | 143.80 | 152.25 | 0.00 | - | 9 | 22 | 26.35% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 25.99% |
