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
1,1077 +0,0060 (+0,54 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 293,84 +531,98 (+1,03 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00370000 | 2024-09-06 9:43AM EDT | 2024-09-13 | 201.35 | 212.35 | 221.50 | 0.00 | - | 1 | 1 | 274.02% |
| ADBE240920C00370000 | 2024-06-10 11:29AM EDT | 2024-09-20 | 98.94 | 193.80 | 198.65 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE241018C00370000 | 2024-06-13 3:16PM EDT | 2024-10-18 | 102.50 | 194.10 | 197.15 | 0.00 | - | 6 | 6 | 0.00% |
| ADBE241115C00370000 | 2024-08-01 2:48PM EDT | 2024-11-15 | 179.40 | 207.95 | 212.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220C00370000 | 2024-07-29 1:32PM EDT | 2024-12-20 | 177.85 | 195.95 | 200.70 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE250117C00370000 | 2024-07-31 3:46PM EDT | 2025-01-17 | 194.21 | 210.00 | 217.55 | 0.00 | - | 1 | 66 | 39.43% |
| ADBE250321C00370000 | 2024-08-29 3:41PM EDT | 2025-03-21 | 215.90 | 226.00 | 235.00 | 0.00 | - | 2 | 8 | 58.92% |
| ADBE250620C00370000 | 2024-08-30 2:47PM EDT | 2025-06-20 | 223.60 | 232.00 | 240.35 | 0.00 | - | 1 | 13 | 54.47% |
| ADBE260116C00370000 | 2024-08-06 1:13PM EDT | 2026-01-16 | 190.90 | 230.90 | 237.50 | 0.00 | - | 2 | 7 | 42.22% |
| ADBE260618C00370000 | 2024-07-08 10:57AM EDT | 2026-06-18 | 248.46 | 204.10 | 213.00 | 0.00 | - | - | 5 | 0.00% |
| ADBE261218C00370000 | 2024-08-23 3:49PM EDT | 2026-12-18 | 245.85 | 267.00 | 276.00 | 0.00 | - | 1 | 14 | 51.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00370000 | 2024-09-11 9:33AM EDT | 2024-09-20 | 0.24 | 0.03 | 0.15 | 0.00 | - | 1 | 77 | 109.38% |
| ADBE241018P00370000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 0.35 | 0.15 | 4.15 | -0.36 | -50.70% | 5 | 106 | 84.07% |
| ADBE241115P00370000 | 2024-09-11 2:49PM EDT | 2024-11-15 | 1.10 | 0.34 | 3.55 | 0.00 | - | 1 | 5 | 62.24% |
| ADBE241220P00370000 | 2024-09-11 9:33AM EDT | 2024-12-20 | 2.04 | 0.79 | 4.30 | 0.00 | - | 1 | 131 | 52.86% |
| ADBE250117P00370000 | 2024-09-12 3:45PM EDT | 2025-01-17 | 2.20 | 1.14 | 4.80 | -0.32 | -12.70% | 3 | 684 | 53.63% |
| ADBE250321P00370000 | 2024-09-11 9:57AM EDT | 2025-03-21 | 4.30 | 2.10 | 6.35 | 0.00 | - | 1 | 252 | 47.02% |
| ADBE250417P00370000 | 2024-09-03 3:45PM EDT | 2025-04-17 | 5.00 | 3.80 | 7.75 | 0.00 | - | 1 | 11 | 46.38% |
| ADBE250620P00370000 | 2024-09-12 1:56PM EDT | 2025-06-20 | 5.80 | 5.30 | 9.65 | -0.55 | -8.66% | 1 | 249 | 43.35% |
| ADBE250815P00370000 | 2024-09-03 11:09AM EDT | 2025-08-15 | 7.75 | 3.50 | 12.00 | 0.00 | - | 1 | 2 | 42.26% |
| ADBE260116P00370000 | 2024-09-12 10:09AM EDT | 2026-01-16 | 13.20 | 11.30 | 13.70 | +0.50 | +3.94% | 1 | 166 | 36.52% |
| ADBE260618P00370000 | 2024-08-20 9:46AM EDT | 2026-06-18 | 17.19 | 13.45 | 19.65 | 0.00 | - | 1 | 52 | 36.06% |
| ADBE261218P00370000 | 2024-08-27 11:51AM EDT | 2026-12-18 | 23.75 | 18.25 | 25.75 | 0.00 | - | 1 | 125 | 35.24% |
