La bourse est fermée
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1075 +0,0059 (+0,53 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 327,34 +511,30 (+0,99 %)
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:350.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00350000 | 2024-09-06 9:44AM EDT | 2024-09-13 | 221.22 | 232.35 | 241.50 | 0.00 | - | 2 | 2 | 303.71% |
| ADBE240920C00350000 | 2024-06-14 9:58AM EDT | 2024-09-20 | 184.21 | 211.45 | 215.10 | 0.00 | - | 1 | 5 | 0.00% |
| ADBE241115C00350000 | 2024-08-01 2:47PM EDT | 2024-11-15 | 199.10 | 227.70 | 230.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220C00350000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 161.25 | 123.40 | 126.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250117C00350000 | 2024-08-29 1:49PM EDT | 2025-01-17 | 232.98 | 241.00 | 249.85 | 0.00 | - | 2 | 155 | 68.77% |
| ADBE250321C00350000 | 2024-08-12 10:56AM EDT | 2025-03-21 | 198.30 | 238.30 | 247.85 | 0.00 | - | 2 | 31 | 51.91% |
| ADBE250620C00350000 | 2024-08-29 11:18AM EDT | 2025-06-20 | 244.82 | 251.00 | 259.00 | 0.00 | - | 10 | 103 | 58.04% |
| ADBE260116C00350000 | 2024-08-05 11:08AM EDT | 2026-01-16 | 202.00 | 252.60 | 260.75 | 0.00 | - | 1 | 8 | 48.45% |
| ADBE261218C00350000 | 2024-08-01 1:12PM EDT | 2026-12-18 | 249.75 | 270.00 | 280.00 | 0.00 | - | 2 | 5 | 47.68% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00350000 | 2024-09-09 1:13PM EDT | 2024-09-13 | 0.06 | 0.00 | 2.52 | 0.00 | - | 6 | 93 | 362.79% |
| ADBE240920P00350000 | 2024-09-12 2:36PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 173 | 902 | 107.81% |
| ADBE241018P00350000 | 2024-09-12 3:33PM EDT | 2024-10-18 | 0.18 | 0.05 | 1.20 | -0.37 | -67.27% | 17 | 139 | 75.71% |
| ADBE241115P00350000 | 2024-09-12 3:33PM EDT | 2024-11-15 | 0.50 | 0.21 | 3.30 | -0.50 | -50.00% | 2 | 5 | 67.40% |
| ADBE241220P00350000 | 2024-09-12 2:46PM EDT | 2024-12-20 | 1.37 | 1.30 | 3.90 | -0.34 | -19.88% | 2 | 220 | 58.50% |
| ADBE250117P00350000 | 2024-09-11 1:11PM EDT | 2025-01-17 | 2.00 | 0.77 | 3.75 | 0.00 | - | 2 | 977 | 50.32% |
| ADBE250321P00350000 | 2024-08-27 10:02AM EDT | 2025-03-21 | 3.32 | 1.19 | 6.85 | 0.00 | - | 3 | 207 | 52.59% |
| ADBE250417P00350000 | 2024-08-22 1:54PM EDT | 2025-04-17 | 3.91 | 1.46 | 7.30 | 0.00 | - | - | 2 | 50.04% |
| ADBE250620P00350000 | 2024-09-12 11:24AM EDT | 2025-06-20 | 5.00 | 2.42 | 7.80 | +0.14 | +2.88% | 2 | 433 | 44.77% |
| ADBE260116P00350000 | 2024-09-11 2:37PM EDT | 2026-01-16 | 10.57 | 8.85 | 11.75 | 0.00 | - | 6 | 143 | 38.03% |
| ADBE260618P00350000 | 2024-08-23 10:17AM EDT | 2026-06-18 | 15.10 | 9.45 | 17.65 | 0.00 | - | 4 | 133 | 37.82% |
| ADBE261218P00350000 | 2024-08-08 1:59PM EDT | 2026-12-18 | 25.00 | 18.30 | 26.10 | 0.00 | - | 1 | 19 | 38.47% |
