La bourse ferme dans 2 h 46 min
CAC 40
7 455,36 -9,89 (-0,13 %) Euro Stoxx 50
4 833,93 -10,06 (-0,21 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1123 +0,0044 (+0,40 %) Gold future
2 609,60 -1,10 (-0,04 %) Bitcoin EUR
52 600,14 -1 374,88 (-2,55 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00500000 | 2024-09-13 3:46PM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 124 | 678 | 0.00% |
| ADBE240927C00500000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 42.00 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| ADBE241004C00500000 | 2024-09-13 3:13PM EDT | 2024-10-04 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ADBE241011C00500000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE241018C00500000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 45.10 | 0.00 | 0.00 | 0.00 | - | 210 | 222 | 0.00% |
| ADBE241025C00500000 | 2024-09-13 3:55PM EDT | 2024-10-25 | 46.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ADBE241101C00500000 | 2024-09-13 10:30AM EDT | 2024-11-01 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| ADBE241115C00500000 | 2024-09-13 11:54AM EDT | 2024-11-15 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADBE241220C00500000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 61.45 | 0.00 | 0.00 | 0.00 | - | 64 | 320 | 0.00% |
| ADBE250117C00500000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 66.90 | 0.00 | 0.00 | 0.00 | - | 19 | 332 | 0.00% |
| ADBE250321C00500000 | 2024-09-13 3:29PM EDT | 2025-03-21 | 76.40 | 0.00 | 0.00 | 0.00 | - | 15 | 154 | 0.00% |
| ADBE250417C00500000 | 2024-09-13 3:13PM EDT | 2025-04-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADBE250620C00500000 | 2024-09-13 1:13PM EDT | 2025-06-20 | 87.26 | 0.00 | 0.00 | 0.00 | - | 14 | 1,038 | 0.00% |
| ADBE250815C00500000 | 2024-09-13 12:05PM EDT | 2025-08-15 | 93.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADBE260116C00500000 | 2024-09-13 9:58AM EDT | 2026-01-16 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 469 | 0.00% |
| ADBE260618C00500000 | 2024-09-13 1:21PM EDT | 2026-06-18 | 128.00 | 0.00 | 0.00 | 0.00 | - | 24 | 245 | 0.00% |
| ADBE261218C00500000 | 2024-09-13 3:36PM EDT | 2026-12-18 | 145.05 | 0.00 | 0.00 | 0.00 | - | 53 | 96 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00500000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,217 | 1,719 | 12.50% |
| ADBE240927P00500000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.36 | 0.00 | 0.00 | 0.00 | - | 153 | 323 | 6.25% |
| ADBE241004P00500000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 2.20 | 0.00 | 0.00 | 0.00 | - | 160 | 172 | 6.25% |
| ADBE241011P00500000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 3.00 | 0.00 | 0.00 | 0.00 | - | 151 | 115 | 6.25% |
| ADBE241018P00500000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.54 | 0.00 | 0.00 | 0.00 | - | 835 | 757 | 6.25% |
| ADBE241025P00500000 | 2024-09-13 3:58PM EDT | 2024-10-25 | 5.26 | 0.00 | 0.00 | 0.00 | - | 48 | 39 | 6.25% |
| ADBE241101P00500000 | 2024-09-13 1:49PM EDT | 2024-11-01 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 52 | 3.13% |
| ADBE241115P00500000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 295 | 782 | 3.13% |
| ADBE241220P00500000 | 2024-09-13 3:54PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 728 | 1,350 | 3.13% |
| ADBE250117P00500000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 148 | 1,914 | 3.13% |
| ADBE250321P00500000 | 2024-09-13 2:10PM EDT | 2025-03-21 | 27.26 | 0.00 | 0.00 | 0.00 | - | 138 | 520 | 1.56% |
| ADBE250417P00500000 | 2024-09-13 10:28AM EDT | 2025-04-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| ADBE250620P00500000 | 2024-09-13 3:21PM EDT | 2025-06-20 | 35.44 | 0.00 | 0.00 | 0.00 | - | 133 | 1,162 | 1.56% |
| ADBE250815P00500000 | 2024-09-13 10:26AM EDT | 2025-08-15 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| ADBE260116P00500000 | 2024-09-13 3:59PM EDT | 2026-01-16 | 50.30 | 0.00 | 0.00 | 0.00 | - | 22 | 555 | 1.56% |
| ADBE260618P00500000 | 2024-09-13 11:58AM EDT | 2026-06-18 | 61.44 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 1.56% |
| ADBE261218P00500000 | 2024-09-13 1:59PM EDT | 2026-12-18 | 67.70 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.78% |
