La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 408,07 +2 144,03 (+4,10 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00520000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 21.55 | 19.10 | 21.35 | -46.97 | -68.55% | 147 | 570 | 37.34% |
| ADBE241018C00520000 | 2024-09-13 3:14PM EDT | 2024-10-18 | 28.20 | 27.20 | 30.00 | -42.30 | -60.00% | 24 | 66 | 31.36% |
| ADBE241115C00520000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 38.09 | 36.40 | 37.70 | -33.16 | -46.54% | 212 | 15 | 32.53% |
| ADBE241220C00520000 | 2024-09-13 1:43PM EDT | 2024-12-20 | 46.05 | 47.75 | 48.90 | -42.43 | -47.95% | 10 | 150 | 36.58% |
| ADBE250117C00520000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 54.30 | 52.00 | 53.60 | -28.32 | -34.28% | 27 | 316 | 36.12% |
| ADBE250321C00520000 | 2024-09-13 9:44AM EDT | 2025-03-21 | 63.90 | 62.75 | 65.15 | -36.30 | -36.23% | 4 | 64 | 37.23% |
| ADBE250417C00520000 | 2024-09-11 11:02AM EDT | 2025-04-17 | 93.85 | 67.20 | 69.05 | 0.00 | - | 2 | 3 | 37.27% |
| ADBE250620C00520000 | 2024-09-13 12:30PM EDT | 2025-06-20 | 74.50 | 75.30 | 79.85 | -40.60 | -35.27% | 11 | 285 | 38.68% |
| ADBE260116C00520000 | 2024-09-13 9:31AM EDT | 2026-01-16 | 98.00 | 101.25 | 105.25 | -40.00 | -28.99% | 2 | 53 | 39.88% |
| ADBE260618C00520000 | 2024-07-15 12:23PM EDT | 2026-06-18 | 148.45 | 124.00 | 131.00 | 0.00 | - | 4 | 31 | 44.36% |
| ADBE261218C00520000 | 2024-09-13 3:38PM EDT | 2026-12-18 | 134.90 | 132.50 | 138.85 | -38.20 | -22.07% | 31 | 38 | 41.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00520000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.31 | 2.05 | 2.48 | -1.14 | -33.04% | 1,517 | 1,655 | 28.57% |
| ADBE240927P00520000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 4.09 | 3.85 | 4.45 | +0.31 | +8.20% | 225 | 80 | 26.32% |
| ADBE241004P00520000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 5.46 | 5.75 | 6.30 | -0.69 | -11.22% | 40 | 31 | 25.79% |
| ADBE241018P00520000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 9.14 | 9.00 | 9.95 | +2.95 | +47.66% | 217 | 335 | 26.17% |
| ADBE241115P00520000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 14.26 | 14.25 | 15.35 | +3.12 | +28.01% | 62 | 207 | 26.05% |
| ADBE241220P00520000 | 2024-09-13 3:26PM EDT | 2024-12-20 | 23.35 | 23.10 | 24.85 | +5.84 | +33.35% | 102 | 301 | 29.87% |
| ADBE250117P00520000 | 2024-09-13 2:22PM EDT | 2025-01-17 | 26.68 | 25.85 | 28.10 | +6.92 | +35.02% | 35 | 680 | 29.03% |
| ADBE250321P00520000 | 2024-09-13 3:37PM EDT | 2025-03-21 | 33.93 | 33.50 | 34.65 | +7.03 | +26.13% | 16 | 208 | 28.11% |
| ADBE250417P00520000 | 2024-09-13 12:27PM EDT | 2025-04-17 | 39.01 | 35.55 | 37.25 | +4.56 | +13.24% | 3 | 0 | 27.93% |
| ADBE250620P00520000 | 2024-09-13 2:40PM EDT | 2025-06-20 | 43.25 | 40.95 | 44.60 | +9.35 | +27.58% | 21 | 535 | 28.58% |
| ADBE250815P00520000 | 2024-08-29 10:33AM EDT | 2025-08-15 | 40.05 | 45.45 | 48.30 | 0.00 | - | 6 | 9 | 27.95% |
| ADBE260116P00520000 | 2024-09-13 12:39PM EDT | 2026-01-16 | 61.39 | 56.35 | 60.80 | +7.89 | +14.75% | 5 | 27 | 28.35% |
| ADBE260618P00520000 | 2024-09-13 9:32AM EDT | 2026-06-18 | 72.00 | 66.25 | 71.05 | +7.75 | +12.06% | 15 | 16 | 28.49% |
| ADBE261218P00520000 | 2024-09-13 12:53PM EDT | 2026-12-18 | 79.00 | 74.50 | 79.55 | +12.40 | +18.62% | 1 | 39 | 27.89% |
