La bourse ferme dans 4 h 9 min
CAC 40
7 425,89 +18,34 (+0,25 %) Euro Stoxx 50
4 771,22 +24,02 (+0,51 %) Dow Jones
40 736,96 -92,63 (-0,23 %) EUR/USD
1,1055 +0,0032 (+0,29 %) Gold future
2 550,70 +7,60 (+0,30 %) Bitcoin EUR
51 308,37 -418,62 (-0,81 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00470000 | 2024-09-06 10:48AM EDT | 2024-09-13 | 96.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00470000 | 2024-09-10 10:43AM EDT | 2024-09-20 | 102.37 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 0.00% |
| ADBE240927C00470000 | 2024-08-30 3:19PM EDT | 2024-09-27 | 107.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241018C00470000 | 2024-09-04 9:33AM EDT | 2024-10-18 | 110.50 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| ADBE241115C00470000 | 2024-09-04 9:33AM EDT | 2024-11-15 | 114.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE241220C00470000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 114.10 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| ADBE250117C00470000 | 2024-09-06 3:24PM EDT | 2025-01-17 | 117.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE250321C00470000 | 2024-09-10 1:35PM EDT | 2025-03-21 | 130.85 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ADBE250620C00470000 | 2024-09-05 1:38PM EDT | 2025-06-20 | 138.02 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| ADBE260116C00470000 | 2024-07-31 3:41PM EDT | 2026-01-16 | 150.10 | 162.35 | 168.55 | 0.00 | - | 1 | 27 | 45.42% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 2026-06-18 | 149.90 | 169.60 | 178.00 | 0.00 | - | 9 | 46 | 43.48% |
| ADBE261218C00470000 | 2024-08-09 2:57PM EDT | 2026-12-18 | 167.05 | 183.95 | 191.70 | 0.00 | - | 2 | 19 | 43.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00470000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| ADBE240920P00470000 | 2024-09-10 1:12PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 15 | 866 | 25.00% |
| ADBE240927P00470000 | 2024-09-10 3:58PM EDT | 2024-09-27 | 2.67 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| ADBE241004P00470000 | 2024-09-06 11:46AM EDT | 2024-10-04 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADBE241018P00470000 | 2024-09-10 2:36PM EDT | 2024-10-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 12.50% |
| ADBE241025P00470000 | 2024-09-06 3:10PM EDT | 2024-10-25 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241115P00470000 | 2024-09-09 2:48PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 12.50% |
| ADBE241220P00470000 | 2024-09-10 3:57PM EDT | 2024-12-20 | 10.52 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 6.25% |
| ADBE250117P00470000 | 2024-09-10 10:52AM EDT | 2025-01-17 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 6.25% |
| ADBE250321P00470000 | 2024-09-10 2:56PM EDT | 2025-03-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADBE250620P00470000 | 2024-08-27 3:53PM EDT | 2025-06-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 6.25% |
| ADBE260116P00470000 | 2024-08-20 12:59PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 3.13% |
| ADBE260618P00470000 | 2024-08-29 3:19PM EDT | 2026-06-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 3.13% |
| ADBE261218P00470000 | 2024-08-30 10:54AM EDT | 2026-12-18 | 50.54 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
