La bourse est fermée
Dow Jones
40 928,53 +583,12 (+1,45 %) Nasdaq
16 868,37 +177,54 (+1,06 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1051 -0,0038 (-0,34 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
50 661,02 +2 021,60 (+4,16 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00510000 | 2024-09-06 2:14PM EDT | 2024-09-13 | 58.22 | 63.10 | 67.70 | 0.00 | - | 1 | 26 | 84.08% |
| ADBE240920C00510000 | 2024-09-09 9:45AM EDT | 2024-09-20 | 65.30 | 65.95 | 67.25 | -6.80 | -9.43% | 1 | 549 | 59.99% |
| ADBE240927C00510000 | 2024-08-27 1:38PM EDT | 2024-09-27 | 66.65 | 66.25 | 69.10 | 0.00 | - | 1 | 1 | 51.35% |
| ADBE241018C00510000 | 2024-09-04 1:26PM EDT | 2024-10-18 | 77.00 | 72.05 | 73.30 | 0.00 | - | 3 | 77 | 46.76% |
| ADBE241115C00510000 | 2024-09-04 11:22AM EDT | 2024-11-15 | 83.84 | 78.35 | 80.30 | 0.00 | - | 3 | 6 | 45.26% |
| ADBE241220C00510000 | 2024-09-05 11:54AM EDT | 2024-12-20 | 82.55 | 86.45 | 88.05 | 0.00 | - | 1 | 124 | 44.63% |
| ADBE250117C00510000 | 2024-09-04 9:58AM EDT | 2025-01-17 | 95.40 | 91.05 | 92.60 | 0.00 | - | 3 | 557 | 43.52% |
| ADBE250321C00510000 | 2024-09-05 3:20PM EDT | 2025-03-21 | 100.20 | 100.70 | 102.25 | 0.00 | - | 1 | 22 | 42.50% |
| ADBE260116C00510000 | 2024-09-06 3:19PM EDT | 2026-01-16 | 134.30 | 137.15 | 139.85 | 0.00 | - | 1 | 989 | 42.56% |
| ADBE260618C00510000 | 2024-08-15 3:18PM EDT | 2026-06-18 | 144.03 | 151.85 | 156.00 | 0.00 | - | 1 | 89 | 43.17% |
| ADBE261218C00510000 | 2024-08-06 12:23PM EDT | 2026-12-18 | 133.30 | 164.15 | 172.45 | 0.00 | - | 1 | 28 | 43.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00510000 | 2024-09-09 11:27AM EDT | 2024-09-13 | 4.20 | 3.85 | 4.05 | -1.30 | -23.64% | 34 | 120 | 89.97% |
| ADBE240920P00510000 | 2024-09-09 11:07AM EDT | 2024-09-20 | 5.70 | 5.05 | 5.30 | -2.14 | -27.30% | 13 | 710 | 63.49% |
| ADBE240927P00510000 | 2024-09-09 11:45AM EDT | 2024-09-27 | 6.45 | 6.15 | 6.45 | -2.15 | -25.00% | 3 | 15 | 54.11% |
| ADBE241004P00510000 | 2024-09-05 11:32AM EDT | 2024-10-04 | 8.75 | 7.05 | 8.45 | 0.00 | - | 3 | 24 | 50.03% |
| ADBE241011P00510000 | 2024-09-05 12:31PM EDT | 2024-10-11 | 9.95 | 7.95 | 8.60 | 0.00 | - | - | 6 | 46.29% |
| ADBE241018P00510000 | 2024-09-09 9:53AM EDT | 2024-10-18 | 10.22 | 9.20 | 9.55 | -1.61 | -13.61% | 12 | 213 | 43.90% |
| ADBE241025P00510000 | 2024-09-06 1:36PM EDT | 2024-10-25 | 13.93 | 9.85 | 11.20 | 0.00 | - | 2 | 2 | 43.37% |
| ADBE241115P00510000 | 2024-09-09 10:36AM EDT | 2024-11-15 | 13.55 | 13.25 | 13.80 | -4.05 | -23.01% | 66 | 397 | 39.65% |
| ADBE241220P00510000 | 2024-09-09 9:30AM EDT | 2024-12-20 | 21.05 | 19.40 | 19.90 | -2.45 | -10.43% | 5 | 612 | 38.68% |
| ADBE250117P00510000 | 2024-09-09 9:49AM EDT | 2025-01-17 | 23.66 | 21.90 | 22.30 | +2.76 | +13.21% | 1 | 602 | 36.47% |
| ADBE250321P00510000 | 2024-09-05 10:25AM EDT | 2025-03-21 | 27.50 | 27.60 | 29.60 | 0.00 | - | 2 | 491 | 35.23% |
| ADBE250417P00510000 | 2024-08-29 2:30PM EDT | 2025-04-17 | 28.30 | 30.30 | 31.30 | 0.00 | - | - | 8 | 34.14% |
| ADBE250815P00510000 | 2024-08-29 10:33AM EDT | 2025-08-15 | 36.55 | 38.80 | 40.70 | 0.00 | - | - | 5 | 32.43% |
| ADBE260116P00510000 | 2024-08-05 10:50AM EDT | 2026-01-16 | 73.95 | 47.95 | 51.70 | 0.00 | - | 14 | 56 | 31.63% |
| ADBE260618P00510000 | 2024-08-05 3:09PM EDT | 2026-06-18 | 83.10 | 54.30 | 59.75 | 0.00 | - | 40 | 40 | 30.63% |
| ADBE261218P00510000 | 2024-07-25 10:07AM EDT | 2026-12-18 | 76.53 | 66.50 | 71.95 | 0.00 | - | 1 | 38 | 31.03% |
