La bourse ferme dans 16 min
CAC 40
7 425,68 +73,38 (+1,00 %) Euro Stoxx 50
4 776,69 +38,63 (+0,82 %) Dow Jones
40 716,41 +371,00 (+0,92 %) EUR/USD
1,1046 -0,0043 (-0,39 %) Gold future
2 524,70 +0,10 (+0,00 %) Bitcoin EUR
49 971,89 +922,71 (+1,88 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:13AM EDT. Marché ouvert.
Prix d’exercice:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00540000 | 2024-09-06 2:04PM EDT | 2024-09-13 | 35.35 | 40.50 | 44.55 | 0.00 | - | 6 | 26 | 105.68% |
| ADBE240920C00540000 | 2024-09-06 12:22PM EDT | 2024-09-20 | 42.47 | 43.95 | 45.35 | +3.97 | +10.31% | 1 | 584 | 73.92% |
| ADBE240927C00540000 | 2024-09-06 1:10PM EDT | 2024-09-27 | 40.64 | 45.95 | 46.95 | 0.00 | - | 2 | 4 | 62.55% |
| ADBE241004C00540000 | 2024-09-04 9:41AM EDT | 2024-10-04 | 52.20 | 47.10 | 48.80 | 0.00 | - | 1 | 4 | 56.16% |
| ADBE241011C00540000 | 2024-09-05 10:14AM EDT | 2024-10-11 | 50.79 | 49.10 | 51.20 | 0.00 | - | - | 1 | 53.34% |
| ADBE241018C00540000 | 2024-09-05 10:14AM EDT | 2024-10-18 | 52.52 | 51.20 | 53.05 | 0.00 | - | 1 | 293 | 51.28% |
| ADBE241115C00540000 | 2024-09-06 10:50AM EDT | 2024-11-15 | 53.80 | 58.40 | 60.15 | 0.00 | - | 3 | 91 | 48.07% |
| ADBE241220C00540000 | 2024-09-06 1:21PM EDT | 2024-12-20 | 62.60 | 68.40 | 69.45 | 0.00 | - | 2 | 204 | 47.22% |
| ADBE250117C00540000 | 2024-09-04 3:21PM EDT | 2025-01-17 | 75.95 | 72.90 | 74.10 | 0.00 | - | 2 | 636 | 45.48% |
| ADBE250321C00540000 | 2024-08-22 10:13AM EDT | 2025-03-21 | 81.04 | 83.60 | 84.90 | 0.00 | - | 2 | 99 | 44.24% |
| ADBE250417C00540000 | 2024-09-06 11:10AM EDT | 2025-04-17 | 82.76 | 86.90 | 89.35 | 0.00 | - | 1 | 8 | 44.11% |
| ADBE250620C00540000 | 2024-09-06 2:56PM EDT | 2025-06-20 | 92.45 | 95.90 | 98.70 | 0.00 | - | 2 | 293 | 43.76% |
| ADBE260116C00540000 | 2024-09-05 2:42PM EDT | 2026-01-16 | 121.50 | 121.85 | 126.15 | 0.00 | - | 1 | 275 | 44.22% |
| ADBE260618C00540000 | 2024-07-31 11:24AM EDT | 2026-06-18 | 127.72 | 136.05 | 143.45 | 0.00 | - | 1 | 20 | 44.79% |
| ADBE261218C00540000 | 2024-09-04 12:46PM EDT | 2026-12-18 | 158.50 | 151.90 | 157.80 | 0.00 | - | 6 | 223 | 44.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00540000 | 2024-09-09 9:59AM EDT | 2024-09-13 | 9.81 | 9.65 | 10.35 | -4.49 | -31.40% | 151 | 136 | 79.72% |
| ADBE240920P00540000 | 2024-09-06 2:37PM EDT | 2024-09-20 | 16.34 | 11.90 | 12.25 | 0.00 | - | 13 | 375 | 57.30% |
| ADBE240927P00540000 | 2024-09-06 9:53AM EDT | 2024-09-27 | 13.70 | 13.40 | 14.60 | 0.00 | - | 1 | 49 | 51.06% |
| ADBE241004P00540000 | 2024-09-06 2:00PM EDT | 2024-10-04 | 15.56 | 13.85 | 15.00 | -3.53 | -18.49% | 3 | 42 | 44.39% |
| ADBE241011P00540000 | 2024-09-05 2:51PM EDT | 2024-10-11 | 16.67 | 15.40 | 16.40 | 0.00 | - | 1 | 2 | 41.68% |
| ADBE241018P00540000 | 2024-09-09 10:30AM EDT | 2024-10-18 | 17.60 | 17.00 | 18.30 | -1.80 | -9.28% | 55 | 251 | 40.65% |
| ADBE241115P00540000 | 2024-09-06 11:32AM EDT | 2024-11-15 | 24.50 | 21.85 | 22.45 | -2.55 | -9.43% | 1 | 299 | 35.80% |
| ADBE241220P00540000 | 2024-09-06 1:15PM EDT | 2024-12-20 | 34.35 | 28.70 | 29.80 | 0.00 | - | 6 | 263 | 35.63% |
| ADBE250117P00540000 | 2024-09-09 9:49AM EDT | 2025-01-17 | 33.98 | 31.35 | 32.40 | +3.68 | +12.15% | 1 | 445 | 33.64% |
| ADBE250321P00540000 | 2024-09-03 10:04AM EDT | 2025-03-21 | 33.70 | 37.85 | 40.00 | 0.00 | - | 6 | 115 | 32.51% |
| ADBE250417P00540000 | 2024-09-03 12:58PM EDT | 2025-04-17 | 39.70 | 41.40 | 42.65 | 0.00 | - | 4 | 7 | 32.05% |
| ADBE250620P00540000 | 2024-08-30 11:57AM EDT | 2025-06-20 | 49.40 | 46.20 | 49.05 | +4.17 | +9.22% | 7 | 336 | 31.59% |
| ADBE250815P00540000 | 2024-08-30 2:13PM EDT | 2025-08-15 | 48.09 | 51.00 | 53.05 | 0.00 | - | 2 | 9 | 30.80% |
| ADBE260116P00540000 | 2024-08-30 1:17PM EDT | 2026-01-16 | 58.75 | 61.15 | 65.60 | 0.00 | - | 2 | 17 | 30.57% |
| ADBE260618P00540000 | 2024-08-30 1:14PM EDT | 2026-06-18 | 68.50 | 71.10 | 74.85 | 0.00 | - | 40 | 75 | 29.96% |
| ADBE261218P00540000 | 2024-06-28 10:35AM EDT | 2026-12-18 | 82.00 | 82.10 | 91.00 | 0.00 | - | 1 | 43 | 31.46% |
