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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 561,55 +3 995,38 (+7,06 %)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00620000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 60 | 362 | 89.06% |
| ADBE240524C00620000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 0.25 | 0.01 | 0.74 | 0.00 | - | 1 | 1 | 69.43% |
| ADBE240621C00620000 | 2024-05-15 12:05PM EDT | 2024-06-21 | 0.73 | 0.69 | 1.00 | +0.12 | +19.67% | 14 | 867 | 41.70% |
| ADBE240719C00620000 | 2024-05-14 1:49PM EDT | 2024-07-19 | 1.00 | 1.31 | 1.50 | 0.00 | - | 3 | 188 | 34.13% |
| ADBE240816C00620000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 3.10 | 2.49 | 2.78 | 0.00 | - | 4 | 214 | 32.61% |
| ADBE240920C00620000 | 2024-05-14 2:50PM EDT | 2024-09-20 | 4.33 | 4.85 | 6.30 | 0.00 | - | 1 | 70 | 34.38% |
| ADBE241018C00620000 | 2024-05-09 11:15AM EDT | 2024-10-18 | 8.20 | 7.60 | 8.00 | 0.00 | - | 1 | 31 | 33.49% |
| ADBE241220C00620000 | 2024-05-14 10:12AM EDT | 2024-12-20 | 13.00 | 13.90 | 14.70 | 0.00 | - | 1 | 107 | 34.86% |
| ADBE250117C00620000 | 2024-05-09 2:39PM EDT | 2025-01-17 | 16.74 | 16.50 | 17.20 | 0.00 | - | 1 | 438 | 34.89% |
| ADBE250321C00620000 | 2024-05-15 10:36AM EDT | 2025-03-21 | 21.71 | 21.35 | 24.70 | -0.39 | -1.76% | 4 | 95 | 36.28% |
| ADBE250620C00620000 | 2024-05-15 2:49PM EDT | 2025-06-20 | 33.70 | 30.10 | 33.60 | -0.53 | -1.55% | 21 | 244 | 36.87% |
| ADBE260116C00620000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 50.00 | 52.80 | 56.40 | 0.00 | - | 2 | 571 | 39.48% |
| ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 78.05 | 88.00 | 0.00 | - | 1 | 36 | 41.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00620000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 133.65 | 130.95 | 139.10 | -13.50 | -9.17% | 231 | 9 | 126.86% |
| ADBE240621P00620000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 133.15 | 132.95 | 137.00 | -11.80 | -8.14% | 212 | 9 | 49.41% |
| ADBE240719P00620000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 133.15 | 133.50 | 136.45 | -13.30 | -9.08% | 82 | 7 | 35.45% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 36.96% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 46.19% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 136.32 | 136.05 | 139.00 | -7.87 | -5.46% | 1 | 20 | 23.83% |
| ADBE250117P00620000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 130.00 | 136.90 | 139.20 | 0.00 | - | 1 | 173 | 22.72% |
| ADBE250620P00620000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 153.00 | 142.15 | 146.15 | 0.00 | - | 1 | 30 | 23.63% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 147.75 | 153.55 | 0.00 | - | 5 | 13 | 23.11% |
