La bourse ferme dans 19 min
CAC 40
7 455,02 -32,40 (-0,43 %) Euro Stoxx 50
4 841,43 -19,35 (-0,40 %) Dow Jones
41 536,51 -69,67 (-0,17 %) EUR/USD
1,1122 +0,0005 (+0,04 %) Gold future
2 598,90 +6,50 (+0,25 %) Bitcoin EUR
53 603,34 -1 139,86 (-2,08 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Prix d’exercice:340.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00340000 | 2024-08-21 1:52PM EDT | 2024-09-20 | 226.82 | 166.60 | 170.60 | 0.00 | - | 10 | 6 | 217.09% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250117C00340000 | 2024-09-13 2:41PM EDT | 2025-01-17 | 201.87 | 174.30 | 178.35 | 0.00 | - | 2 | 190 | 55.02% |
| ADBE250321C00340000 | 2024-08-06 1:12PM EDT | 2025-03-21 | 192.85 | 236.00 | 244.95 | 0.00 | - | 32 | 16 | 120.54% |
| ADBE250620C00340000 | 2024-08-12 1:52PM EDT | 2025-06-20 | 208.85 | 253.00 | 262.00 | 0.00 | - | 12 | 21 | 113.13% |
| ADBE260116C00340000 | 2024-09-17 12:06PM EDT | 2026-01-16 | 207.80 | 196.70 | 201.35 | 0.00 | - | 1 | 11 | 48.56% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 2026-12-18 | 196.50 | 206.00 | 215.00 | 0.00 | - | - | 1 | 44.48% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00340000 | 2024-09-13 12:01PM EDT | 2024-09-20 | 0.01 | 0.00 | 1.80 | 0.00 | - | 10 | 51 | 232.13% |
| ADBE241018P00340000 | 2024-09-11 3:45PM EDT | 2024-10-18 | 0.28 | 0.01 | 0.79 | 0.00 | - | 6 | 61 | 63.84% |
| ADBE241115P00340000 | 2024-09-13 12:42PM EDT | 2024-11-15 | 0.30 | 0.03 | 0.47 | 0.00 | - | 12 | 17 | 47.36% |
| ADBE241220P00340000 | 2024-09-13 11:01AM EDT | 2024-12-20 | 0.95 | 0.40 | 1.73 | 0.00 | - | 1 | 170 | 46.61% |
| ADBE250117P00340000 | 2024-09-11 2:17PM EDT | 2025-01-17 | 1.60 | 0.66 | 2.20 | 0.00 | - | 4 | 1,936 | 42.91% |
| ADBE250321P00340000 | 2024-09-18 10:34AM EDT | 2025-03-21 | 2.80 | 2.50 | 3.00 | +0.30 | +12.00% | 2 | 1,162 | 37.23% |
| ADBE250417P00340000 | 2024-09-16 12:05PM EDT | 2025-04-17 | 3.19 | 3.35 | 3.70 | 0.00 | - | 1 | 2 | 36.48% |
| ADBE250620P00340000 | 2024-09-16 12:40PM EDT | 2025-06-20 | 4.35 | 5.20 | 5.75 | 0.00 | - | 1 | 534 | 35.69% |
| ADBE250815P00340000 | 2024-09-16 3:55PM EDT | 2025-08-15 | 5.57 | 4.85 | 8.95 | 0.00 | - | 40 | 73 | 36.88% |
| ADBE260116P00340000 | 2024-09-13 1:21PM EDT | 2026-01-16 | 11.75 | 11.05 | 12.55 | +1.75 | +17.50% | 20 | 105 | 33.96% |
| ADBE260618P00340000 | 2024-09-17 11:09AM EDT | 2026-06-18 | 15.01 | 15.50 | 17.20 | 0.00 | - | 17 | 48 | 33.10% |
| ADBE261218P00340000 | 2024-09-16 3:59PM EDT | 2026-12-18 | 20.25 | 20.40 | 22.40 | 0.00 | - | 2 | 22 | 32.34% |
