Marchés français ouverture 8 h 47 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1132 +0,0053 (+0,48 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 000,16 -1 450,49 (-2,71 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00390000 | 2024-07-17 9:52AM EDT | 2024-09-20 | 173.31 | 164.65 | 167.65 | 0.00 | - | 2 | 3 | 404.29% |
| ADBE241018C00390000 | 2024-08-29 11:47AM EDT | 2024-10-18 | 189.25 | 131.50 | 134.80 | 0.00 | - | 1 | 9 | 58.66% |
| ADBE241220C00390000 | 2024-09-13 11:53AM EDT | 2024-12-20 | 150.52 | 136.00 | 144.05 | 0.00 | - | 2 | 17 | 52.28% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.05 | 124.05 | 0.00 | - | 1 | 60 | 0.00% |
| ADBE250321C00390000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 95.75 | 185.40 | 191.75 | 0.00 | - | 2 | 2 | 86.97% |
| ADBE250620C00390000 | 2024-08-30 3:08PM EDT | 2025-06-20 | 206.60 | 153.05 | 157.10 | 0.00 | - | 1 | 16 | 46.86% |
| ADBE260116C00390000 | 2024-09-13 2:07PM EDT | 2026-01-16 | 184.30 | 169.10 | 174.90 | 0.00 | - | 11 | 8 | 46.04% |
| ADBE261218C00390000 | 2024-09-10 2:47PM EDT | 2026-12-18 | 244.59 | 193.10 | 200.35 | 0.00 | - | 3 | 6 | 46.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00390000 | 2024-09-13 12:19PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.30 | 0.00 | - | 25 | 417 | 103.52% |
| ADBE240927P00390000 | 2024-09-12 3:52PM EDT | 2024-09-27 | 0.14 | 0.00 | 0.93 | 0.00 | - | - | - | 77.98% |
| ADBE241018P00390000 | 2024-09-13 12:07PM EDT | 2024-10-18 | 0.19 | 0.12 | 0.79 | 0.00 | - | 12 | 134 | 51.20% |
| ADBE241115P00390000 | 2024-09-09 9:57AM EDT | 2024-11-15 | 1.90 | 0.34 | 1.64 | 0.00 | - | 3 | 8 | 43.10% |
| ADBE241220P00390000 | 2024-09-16 2:15PM EDT | 2024-12-20 | 2.48 | 2.07 | 2.42 | +0.46 | +22.77% | 3 | 185 | 37.33% |
| ADBE250117P00390000 | 2024-09-16 2:09PM EDT | 2025-01-17 | 2.84 | 2.75 | 4.15 | +0.03 | +1.07% | 6 | 532 | 37.39% |
| ADBE250321P00390000 | 2024-09-11 11:34AM EDT | 2025-03-21 | 5.01 | 5.35 | 6.10 | -1.64 | -24.66% | 1 | 206 | 33.84% |
| ADBE250417P00390000 | 2024-09-16 3:45PM EDT | 2025-04-17 | 6.70 | 6.60 | 7.35 | -0.30 | -4.29% | 1 | 1 | 33.44% |
| ADBE250620P00390000 | 2024-09-16 10:30AM EDT | 2025-06-20 | 9.15 | 9.40 | 10.45 | -0.20 | -2.14% | 4 | 810 | 32.88% |
| ADBE250815P00390000 | 2024-09-13 3:25PM EDT | 2025-08-15 | 11.00 | 11.75 | 12.45 | 0.00 | - | 34 | 21 | 31.90% |
| ADBE260116P00390000 | 2024-09-16 3:43PM EDT | 2026-01-16 | 19.03 | 18.25 | 21.50 | +1.23 | +6.91% | 103 | 83 | 32.75% |
| ADBE260618P00390000 | 2024-09-13 3:39PM EDT | 2026-06-18 | 23.52 | 22.60 | 28.00 | 0.00 | - | 26 | 68 | 32.19% |
| ADBE261218P00390000 | 2024-08-13 3:36PM EDT | 2026-12-18 | 33.25 | 22.60 | 30.50 | 0.00 | - | 5 | 37 | 29.58% |
