La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 199,08 +222,10 (+0,45 %)
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:360.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00360000 | 2024-08-06 10:35AM EDT | 2024-09-13 | 158.38 | 204.00 | 212.55 | 0.00 | - | - | 1 | 245.12% |
| ADBE240920C00360000 | 2024-08-21 1:52PM EDT | 2024-09-20 | 207.02 | 200.65 | 208.80 | 0.00 | - | 10 | 6 | 127.47% |
| ADBE241018C00360000 | 2024-06-27 2:37PM EDT | 2024-10-18 | 192.13 | 186.25 | 189.90 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE241115C00360000 | 2024-08-01 2:47PM EDT | 2024-11-15 | 189.35 | 217.70 | 221.25 | 0.00 | - | - | 1 | 101.97% |
| ADBE241220C00360000 | 2024-07-17 11:39AM EDT | 2024-12-20 | 211.80 | 199.45 | 206.65 | 0.00 | - | 2 | 11 | 53.63% |
| ADBE250117C00360000 | 2024-08-29 1:49PM EDT | 2025-01-17 | 223.48 | 209.00 | 216.40 | 0.00 | - | 2 | 54 | 61.99% |
| ADBE250321C00360000 | 2024-08-07 9:38AM EDT | 2025-03-21 | 182.65 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| ADBE250620C00360000 | 2024-08-01 2:42PM EDT | 2025-06-20 | 204.95 | 232.10 | 235.75 | 0.00 | - | 2 | 100 | 64.04% |
| ADBE260116C00360000 | 2024-08-29 12:05PM EDT | 2026-01-16 | 249.78 | 236.15 | 240.45 | 0.00 | - | 1 | 13 | 51.54% |
| ADBE260618C00360000 | 2024-08-06 1:14PM EDT | 2026-06-18 | 208.45 | 247.00 | 256.00 | 0.00 | - | - | 1 | 52.43% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00360000 | 2024-08-30 11:04AM EDT | 2024-09-13 | 0.77 | 0.00 | 0.78 | 0.00 | - | 8 | 16 | 155.86% |
| ADBE240920P00360000 | 2024-08-30 1:33PM EDT | 2024-09-20 | 0.14 | 0.01 | 0.82 | 0.00 | - | 4 | 38 | 106.84% |
| ADBE241018P00360000 | 2024-09-05 12:51PM EDT | 2024-10-18 | 0.60 | 0.21 | 1.31 | 0.00 | - | 10 | 98 | 65.65% |
| ADBE241115P00360000 | 2024-08-05 11:20AM EDT | 2024-11-15 | 3.50 | 0.36 | 1.69 | 0.00 | - | 1 | 4 | 53.06% |
| ADBE241220P00360000 | 2024-09-05 9:32AM EDT | 2024-12-20 | 2.13 | 1.46 | 2.92 | 0.00 | - | 2 | 86 | 52.49% |
| ADBE250117P00360000 | 2024-09-04 1:20PM EDT | 2025-01-17 | 2.00 | 2.25 | 3.25 | 0.00 | - | 1 | 1,732 | 47.66% |
| ADBE250321P00360000 | 2024-08-05 2:32PM EDT | 2025-03-21 | 9.90 | 2.67 | 4.95 | 0.00 | - | 2 | 50 | 43.18% |
| ADBE250620P00360000 | 2024-09-04 2:59PM EDT | 2025-06-20 | 6.55 | 5.25 | 9.80 | 0.00 | - | 18 | 66 | 42.80% |
| ADBE260116P00360000 | 2024-08-27 1:08PM EDT | 2026-01-16 | 11.90 | 12.00 | 16.10 | 0.00 | - | 15 | 86 | 38.07% |
| ADBE260618P00360000 | 2024-08-29 12:13PM EDT | 2026-06-18 | 15.29 | 13.95 | 21.85 | 0.00 | - | 1 | 58 | 37.18% |
| ADBE261218P00360000 | 2024-08-20 1:51PM EDT | 2026-12-18 | 21.20 | 19.80 | 28.00 | 0.00 | - | 1 | 48 | 36.24% |
