La bourse ferme dans 2 h 36 min
CAC 40
7 455,31 -9,94 (-0,13 %) Euro Stoxx 50
4 834,29 -9,70 (-0,20 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1126 +0,0047 (+0,42 %) Gold future
2 607,00 -3,70 (-0,14 %) Bitcoin EUR
52 619,04 -1 345,59 (-2,49 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00480000 | 2024-09-13 11:16AM EDT | 2024-09-20 | 55.09 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| ADBE241018C00480000 | 2024-09-13 2:41PM EDT | 2024-10-18 | 59.25 | 0.00 | 0.00 | 0.00 | - | 7 | 204 | 0.00% |
| ADBE241115C00480000 | 2024-09-13 1:13PM EDT | 2024-11-15 | 64.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| ADBE241220C00480000 | 2024-09-13 10:26AM EDT | 2024-12-20 | 75.18 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| ADBE250117C00480000 | 2024-09-13 10:17AM EDT | 2025-01-17 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| ADBE250321C00480000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 91.41 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| ADBE250620C00480000 | 2024-09-13 2:13PM EDT | 2025-06-20 | 99.93 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| ADBE260116C00480000 | 2024-09-13 3:19PM EDT | 2026-01-16 | 125.00 | 0.00 | 0.00 | 0.00 | - | 32 | 87 | 0.00% |
| ADBE260618C00480000 | 2024-06-27 3:36PM EDT | 2026-06-18 | 162.50 | 150.00 | 158.00 | 0.00 | - | 2 | 1,002 | 48.30% |
| ADBE261218C00480000 | 2024-09-06 12:59PM EDT | 2026-12-18 | 178.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00480000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 476 | 1,348 | 25.00% |
| ADBE240927P00480000 | 2024-09-13 3:38PM EDT | 2024-09-27 | 0.49 | 0.00 | 0.00 | 0.00 | - | 78 | 251 | 12.50% |
| ADBE241004P00480000 | 2024-09-13 1:25PM EDT | 2024-10-04 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 12.50% |
| ADBE241011P00480000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 1.25 | 0.00 | 0.00 | 0.00 | - | 41 | 26 | 6.25% |
| ADBE241018P00480000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 313 | 464 | 6.25% |
| ADBE241025P00480000 | 2024-09-13 3:58PM EDT | 2024-10-25 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 32 | 6.25% |
| ADBE241101P00480000 | 2024-09-13 1:44PM EDT | 2024-11-01 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ADBE241115P00480000 | 2024-09-13 3:44PM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,269 | 2,401 | 6.25% |
| ADBE241220P00480000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 96 | 796 | 6.25% |
| ADBE250117P00480000 | 2024-09-13 3:28PM EDT | 2025-01-17 | 13.68 | 0.00 | 0.00 | 0.00 | - | 21 | 1,340 | 3.13% |
| ADBE250321P00480000 | 2024-09-13 2:10PM EDT | 2025-03-21 | 20.91 | 0.00 | 0.00 | 0.00 | - | 14 | 347 | 3.13% |
| ADBE250417P00480000 | 2024-09-13 1:21PM EDT | 2025-04-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ADBE250620P00480000 | 2024-09-13 1:32PM EDT | 2025-06-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 159 | 1,111 | 3.13% |
| ADBE250815P00480000 | 2024-09-13 3:58PM EDT | 2025-08-15 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ADBE260116P00480000 | 2024-09-13 11:42AM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 58 | 177 | 1.56% |
| ADBE260618P00480000 | 2024-08-05 2:22PM EDT | 2026-06-18 | 67.00 | 42.90 | 49.15 | 0.00 | - | 1 | 4 | 27.78% |
| ADBE261218P00480000 | 2024-09-06 1:00PM EDT | 2026-12-18 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
