Marchés français ouverture 2 h 27 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 322,47 +106,72 (+0,29 %) EUR/USD
1,1041 +0,0001 (+0,01 %) HANG SENG
17 244,67 +47,71 (+0,28 %) Bitcoin EUR
51 331,70 +1 562,52 (+3,14 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00400000 | 2024-08-26 11:09AM EDT | 2024-09-20 | 159.28 | 166.30 | 172.30 | 0.00 | - | 1 | 24 | 127.16% |
| ADBE241018C00400000 | 2024-08-29 10:45AM EDT | 2024-10-18 | 180.00 | 170.60 | 174.50 | 0.00 | - | 1 | 23 | 68.94% |
| ADBE241115C00400000 | 2024-07-29 2:56PM EDT | 2024-11-15 | 145.90 | 165.85 | 168.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE241220C00400000 | 2024-08-28 2:03PM EDT | 2024-12-20 | 168.36 | 178.25 | 182.20 | 0.00 | - | 100 | 117 | 60.65% |
| ADBE250117C00400000 | 2024-09-05 3:25PM EDT | 2025-01-17 | 180.25 | 180.60 | 182.70 | 0.00 | - | 6 | 254 | 56.00% |
| ADBE250321C00400000 | 2024-08-29 10:09AM EDT | 2025-03-21 | 191.00 | 186.30 | 189.45 | 0.00 | - | 2 | 7 | 53.36% |
| ADBE250620C00400000 | 2024-09-03 9:55AM EDT | 2025-06-20 | 208.00 | 193.80 | 198.00 | 0.00 | - | 1 | 34 | 50.97% |
| ADBE260116C00400000 | 2024-08-22 12:26PM EDT | 2026-01-16 | 203.91 | 209.80 | 213.65 | 0.00 | - | 5 | 61 | 49.19% |
| ADBE260618C00400000 | 2024-06-26 1:46PM EDT | 2026-06-18 | 194.00 | 199.20 | 208.35 | 0.00 | - | 1 | 1 | 40.32% |
| ADBE261218C00400000 | 2024-08-05 11:24AM EDT | 2026-12-18 | 192.99 | 236.10 | 244.75 | 0.00 | - | 1 | 23 | 51.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00400000 | 2024-09-09 11:31AM EDT | 2024-09-13 | 0.13 | 0.10 | 0.25 | -0.09 | -40.91% | 14 | 44 | 139.45% |
| ADBE240920P00400000 | 2024-09-09 3:48PM EDT | 2024-09-20 | 0.02 | 0.11 | 0.92 | -0.48 | -96.00% | 6 | 490 | 96.97% |
| ADBE241018P00400000 | 2024-09-09 12:50PM EDT | 2024-10-18 | 0.85 | 0.30 | 1.66 | -0.43 | -33.59% | 16 | 257 | 57.00% |
| ADBE241115P00400000 | 2024-08-21 3:16PM EDT | 2024-11-15 | 1.95 | 0.97 | 2.48 | 0.00 | - | 2 | 7 | 51.79% |
| ADBE241220P00400000 | 2024-09-06 10:05AM EDT | 2024-12-20 | 3.70 | 2.93 | 3.50 | 0.00 | - | 1 | 553 | 45.29% |
| ADBE250117P00400000 | 2024-09-09 3:47PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.35 | -1.00 | -18.87% | 2 | 3,058 | 42.25% |
| ADBE250321P00400000 | 2024-09-04 11:43AM EDT | 2025-03-21 | 6.40 | 6.65 | 7.10 | 0.00 | - | 14 | 1,492 | 39.43% |
| ADBE250417P00400000 | 2024-08-22 3:21PM EDT | 2025-04-17 | 8.10 | 7.55 | 8.15 | 0.00 | - | - | 1 | 38.43% |
| ADBE250620P00400000 | 2024-09-05 3:44PM EDT | 2025-06-20 | 11.25 | 10.15 | 12.75 | 0.00 | - | 1 | 1,327 | 38.93% |
| ADBE260116P00400000 | 2024-09-06 1:44PM EDT | 2026-01-16 | 21.70 | 17.05 | 21.35 | 0.00 | - | 1 | 631 | 35.65% |
| ADBE260618P00400000 | 2024-08-20 3:26PM EDT | 2026-06-18 | 23.75 | 22.30 | 28.10 | 0.00 | - | 2 | 68 | 34.93% |
| ADBE261218P00400000 | 2024-09-04 3:51PM EDT | 2026-12-18 | 29.80 | 29.40 | 35.30 | 0.00 | - | 1 | 122 | 34.20% |
