Marchés français ouverture 8 h 23 min
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
52 496,91 +688,63 (+1,33 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00420000 | 2024-07-18 11:47AM EDT | 2024-09-20 | 144.02 | 135.30 | 138.35 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE241018C00420000 | 2024-08-16 11:53AM EDT | 2024-10-18 | 138.89 | 166.35 | 174.65 | 0.00 | - | 2 | 12 | 73.30% |
| ADBE241115C00420000 | 2024-08-26 3:55PM EDT | 2024-11-15 | 146.80 | 168.30 | 177.45 | 0.00 | - | 1 | 5 | 62.38% |
| ADBE241220C00420000 | 2024-09-11 3:26PM EDT | 2024-12-20 | 169.45 | 174.05 | 178.85 | 0.00 | - | 1 | 16 | 57.34% |
| ADBE250117C00420000 | 2024-09-11 9:36AM EDT | 2025-01-17 | 161.95 | 176.20 | 182.35 | 0.00 | - | 1 | 743 | 54.99% |
| ADBE250321C00420000 | 2024-08-12 3:41PM EDT | 2025-03-21 | 135.74 | 178.25 | 181.45 | 0.00 | - | 4 | 41 | 47.54% |
| ADBE250620C00420000 | 2024-09-05 3:17PM EDT | 2025-06-20 | 177.20 | 190.00 | 197.05 | 0.00 | - | 1 | 26 | 52.14% |
| ADBE260116C00420000 | 2024-09-06 9:33AM EDT | 2026-01-16 | 197.58 | 208.05 | 216.00 | 0.00 | - | 1 | 5 | 49.98% |
| ADBE260618C00420000 | 2024-06-05 11:06AM EDT | 2026-06-18 | 131.43 | 217.00 | 226.00 | 0.00 | - | 1 | 2 | 48.27% |
| ADBE261218C00420000 | 2024-07-19 12:17PM EDT | 2026-12-18 | 216.08 | 205.00 | 214.00 | 0.00 | - | 3 | 4 | 37.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00420000 | 2024-09-12 3:32PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 51 | 140 | 169.53% |
| ADBE240920P00420000 | 2024-09-12 3:55PM EDT | 2024-09-20 | 0.23 | 0.01 | 4.20 | -0.14 | -37.84% | 6 | 1,170 | 129.39% |
| ADBE241018P00420000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 0.83 | 0.36 | 0.85 | -0.39 | -31.97% | 41 | 472 | 51.27% |
| ADBE241115P00420000 | 2024-09-11 2:26PM EDT | 2024-11-15 | 2.25 | 1.33 | 4.25 | 0.00 | - | 3 | 25 | 51.10% |
| ADBE241220P00420000 | 2024-09-12 3:48PM EDT | 2024-12-20 | 3.39 | 1.80 | 6.60 | -1.81 | -34.81% | 3 | 181 | 50.91% |
| ADBE250117P00420000 | 2024-09-12 3:43PM EDT | 2025-01-17 | 4.25 | 3.40 | 4.95 | -1.55 | -26.72% | 3 | 1,730 | 41.68% |
| ADBE250321P00420000 | 2024-09-12 2:48PM EDT | 2025-03-21 | 7.03 | 5.25 | 9.80 | -1.15 | -14.06% | 71 | 306 | 41.37% |
| ADBE250620P00420000 | 2024-09-12 3:47PM EDT | 2025-06-20 | 11.51 | 8.05 | 14.85 | -1.44 | -11.12% | 88 | 292 | 39.10% |
| ADBE260116P00420000 | 2024-09-11 1:22PM EDT | 2026-01-16 | 22.90 | 19.10 | 22.70 | 0.00 | - | 3 | 327 | 34.80% |
| ADBE260618P00420000 | 2024-08-21 3:05PM EDT | 2026-06-18 | 28.90 | 24.05 | 30.95 | 0.00 | - | 5 | 1 | 34.72% |
| ADBE261218P00420000 | 2024-09-03 10:29AM EDT | 2026-12-18 | 33.48 | 31.35 | 37.90 | 0.00 | - | 58 | 51 | 33.70% |
