La bourse est fermée
Dow Jones
40 951,44 +606,03 (+1,50 %) Nasdaq
16 879,20 +188,37 (+1,13 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1050 -0,0039 (-0,35 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
50 815,35 +2 084,72 (+4,28 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:490.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00490000 | 2024-09-06 2:01PM EDT | 2024-09-13 | 73.92 | 82.40 | 86.65 | 0.00 | - | 1 | 1 | 97.07% |
| ADBE240920C00490000 | 2024-09-06 2:01PM EDT | 2024-09-20 | 76.27 | 83.20 | 85.70 | 0.00 | - | 1 | 265 | 62.16% |
| ADBE241004C00490000 | 2024-08-29 10:28AM EDT | 2024-10-04 | 89.66 | 86.05 | 88.85 | 0.00 | - | - | 1 | 53.42% |
| ADBE241018C00490000 | 2024-09-09 11:07AM EDT | 2024-10-18 | 88.40 | 89.10 | 90.10 | -1.61 | -1.79% | 1 | 211 | 49.42% |
| ADBE241115C00490000 | 2024-07-29 2:56PM EDT | 2024-11-15 | 70.70 | 85.95 | 88.55 | 0.00 | - | - | 1 | 35.13% |
| ADBE241220C00490000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 97.89 | 102.05 | 103.25 | 0.00 | - | 1 | 69 | 46.60% |
| ADBE250117C00490000 | 2024-09-03 11:57AM EDT | 2025-01-17 | 107.96 | 106.05 | 108.20 | 0.00 | - | 4 | 363 | 46.03% |
| ADBE250321C00490000 | 2024-09-03 10:02AM EDT | 2025-03-21 | 124.75 | 114.60 | 117.25 | 0.00 | - | 11 | 57 | 44.61% |
| ADBE250620C00490000 | 2024-08-16 10:38AM EDT | 2025-06-20 | 114.56 | 126.95 | 133.00 | 0.00 | - | 1 | 85 | 46.20% |
| ADBE260116C00490000 | 2024-09-04 10:16AM EDT | 2026-01-16 | 150.38 | 149.50 | 152.20 | 0.00 | - | 1 | 39 | 43.54% |
| ADBE260618C00490000 | 2024-07-24 9:35AM EDT | 2026-06-18 | 146.50 | 152.05 | 160.00 | 0.00 | - | 1 | 1,043 | 41.05% |
| ADBE261218C00490000 | 2024-08-30 3:48PM EDT | 2026-12-18 | 182.00 | 178.50 | 183.45 | 0.00 | - | 1 | 26 | 44.21% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00490000 | 2024-09-09 11:22AM EDT | 2024-09-13 | 2.29 | 1.67 | 2.05 | -0.73 | -24.17% | 36 | 177 | 91.38% |
| ADBE240920P00490000 | 2024-09-09 11:52AM EDT | 2024-09-20 | 2.85 | 2.53 | 2.91 | -1.47 | -34.03% | 8 | 716 | 64.82% |
| ADBE240927P00490000 | 2024-09-06 3:33PM EDT | 2024-09-27 | 5.10 | 3.40 | 3.70 | 0.00 | - | 1 | 27 | 55.38% |
| ADBE241004P00490000 | 2024-09-06 10:46AM EDT | 2024-10-04 | 5.65 | 4.15 | 4.50 | 0.00 | - | 3 | 7 | 50.15% |
| ADBE241018P00490000 | 2024-09-09 11:46AM EDT | 2024-10-18 | 6.12 | 5.85 | 6.05 | -2.02 | -24.82% | 5 | 308 | 44.95% |
| ADBE241025P00490000 | 2024-09-06 3:06PM EDT | 2024-10-25 | 8.72 | 5.15 | 6.90 | 0.00 | - | 1 | 1 | 43.36% |
| ADBE241115P00490000 | 2024-09-09 10:29AM EDT | 2024-11-15 | 9.67 | 9.05 | 9.45 | -2.88 | -22.95% | 2 | 217 | 40.42% |
| ADBE241220P00490000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 16.90 | 14.35 | 14.80 | 0.00 | - | 15 | 390 | 39.49% |
| ADBE250117P00490000 | 2024-09-09 10:43AM EDT | 2025-01-17 | 16.90 | 16.65 | 16.85 | -0.75 | -4.25% | 23 | 4,436 | 37.12% |
| ADBE250321P00490000 | 2024-08-30 11:14AM EDT | 2025-03-21 | 20.72 | 21.75 | 23.35 | 0.00 | - | 1 | 78 | 35.74% |
| ADBE250620P00490000 | 2024-08-23 11:01AM EDT | 2025-06-20 | 31.50 | 29.30 | 30.75 | 0.00 | - | 7 | 557 | 34.15% |
| ADBE250815P00490000 | 2024-08-28 1:59PM EDT | 2025-08-15 | 34.40 | 31.95 | 33.95 | 0.00 | - | 3 | 5 | 33.02% |
| ADBE260116P00490000 | 2024-09-06 3:50PM EDT | 2026-01-16 | 46.00 | 41.75 | 44.70 | 0.00 | - | 1 | 109 | 32.32% |
| ADBE260618P00490000 | 2024-06-05 2:28PM EDT | 2026-06-18 | 89.15 | 43.50 | 50.05 | 0.00 | - | 2 | 14 | 30.34% |
| ADBE261218P00490000 | 2024-09-06 2:12PM EDT | 2026-12-18 | 58.50 | 59.25 | 62.55 | -5.90 | -9.16% | 1 | 65 | 31.08% |
