La bourse est fermée
Dow Jones
40 950,24 +604,83 (+1,50 %) Nasdaq
16 874,04 +183,21 (+1,10 %) 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
50 627,48 +1 938,89 (+3,98 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00550000 | 2024-09-09 9:48AM EDT | 2024-09-13 | 33.37 | 32.95 | 34.45 | +1.97 | +6.27% | 3 | 79 | 79.53% |
| ADBE240920C00550000 | 2024-09-09 10:59AM EDT | 2024-09-20 | 35.98 | 36.20 | 37.00 | +2.98 | +9.03% | 6 | 663 | 59.07% |
| ADBE240927C00550000 | 2024-09-06 11:50AM EDT | 2024-09-27 | 34.35 | 38.05 | 39.55 | 0.00 | - | 1 | 21 | 51.53% |
| ADBE241004C00550000 | 2024-09-04 1:47PM EDT | 2024-10-04 | 44.40 | 40.10 | 40.90 | 0.00 | - | 1 | 2 | 47.76% |
| ADBE241018C00550000 | 2024-09-09 10:43AM EDT | 2024-10-18 | 44.85 | 43.35 | 44.50 | +5.56 | +14.15% | 10 | 334 | 43.58% |
| ADBE241115C00550000 | 2024-09-09 11:05AM EDT | 2024-11-15 | 50.55 | 50.50 | 51.85 | -3.95 | -7.25% | 1 | 203 | 41.29% |
| ADBE241220C00550000 | 2024-09-09 10:13AM EDT | 2024-12-20 | 62.70 | 60.75 | 62.10 | +5.75 | +10.10% | 2 | 210 | 42.38% |
| ADBE250117C00550000 | 2024-09-06 1:28PM EDT | 2025-01-17 | 60.96 | 65.80 | 67.50 | 0.00 | - | 14 | 783 | 41.70% |
| ADBE250321C00550000 | 2024-09-09 10:15AM EDT | 2025-03-21 | 79.40 | 76.95 | 78.35 | +4.75 | +6.36% | 2 | 181 | 41.04% |
| ADBE260116C00550000 | 2024-09-06 12:49PM EDT | 2026-01-16 | 110.40 | 115.45 | 121.15 | 0.00 | - | 1 | 650 | 42.53% |
| ADBE260618C00550000 | 2024-08-07 10:00AM EDT | 2026-06-18 | 107.01 | 128.00 | 132.80 | 0.00 | - | 2 | 39 | 41.23% |
| ADBE261218C00550000 | 2024-09-09 10:14AM EDT | 2026-12-18 | 147.80 | 147.25 | 152.20 | -4.60 | -3.02% | 5 | 50 | 42.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00550000 | 2024-09-09 11:40AM EDT | 2024-09-13 | 13.40 | 13.05 | 13.50 | -3.17 | -19.13% | 13 | 102 | 86.40% |
| ADBE240920P00550000 | 2024-09-09 11:34AM EDT | 2024-09-20 | 15.50 | 14.65 | 15.40 | -4.00 | -20.51% | 21 | 488 | 60.41% |
| ADBE240927P00550000 | 2024-09-09 11:34AM EDT | 2024-09-27 | 17.00 | 16.45 | 17.05 | -5.00 | -22.73% | 29 | 40 | 51.60% |
| ADBE241004P00550000 | 2024-09-05 3:41PM EDT | 2024-10-04 | 19.80 | 17.65 | 18.35 | 0.00 | - | 10 | 15 | 46.94% |
| ADBE241011P00550000 | 2024-09-06 3:27PM EDT | 2024-10-11 | 22.85 | 18.95 | 20.60 | 0.00 | - | 1 | 6 | 45.17% |
| ADBE241018P00550000 | 2024-09-06 11:56AM EDT | 2024-10-18 | 24.50 | 19.85 | 21.10 | -1.25 | -4.85% | 6 | 705 | 41.74% |
| ADBE241115P00550000 | 2024-09-04 9:46AM EDT | 2024-11-15 | 23.38 | 25.35 | 26.55 | 0.00 | - | 1 | 130 | 37.87% |
| ADBE241220P00550000 | 2024-09-09 10:35AM EDT | 2024-12-20 | 33.60 | 32.95 | 33.55 | -5.15 | -13.29% | 11 | 445 | 36.83% |
| ADBE250117P00550000 | 2024-09-06 3:22PM EDT | 2025-01-17 | 40.00 | 35.75 | 36.45 | 0.00 | - | 11 | 1,143 | 34.87% |
| ADBE250321P00550000 | 2024-09-09 9:52AM EDT | 2025-03-21 | 44.04 | 42.80 | 43.95 | -3.26 | -6.89% | 8 | 54 | 33.36% |
| ADBE250417P00550000 | 2024-09-05 2:56PM EDT | 2025-04-17 | 45.70 | 44.65 | 46.40 | 0.00 | - | 6 | 19 | 32.69% |
| ADBE250815P00550000 | 2024-08-22 11:01AM EDT | 2025-08-15 | 54.60 | 54.90 | 56.85 | 0.00 | - | 1 | 5 | 31.25% |
| ADBE260116P00550000 | 2024-09-05 11:39AM EDT | 2026-01-16 | 69.35 | 65.75 | 68.90 | 0.00 | - | 1 | 220 | 30.66% |
| ADBE260618P00550000 | 2024-09-05 12:50PM EDT | 2026-06-18 | 79.20 | 75.35 | 79.25 | 0.00 | - | 24 | 132 | 30.36% |
| ADBE261218P00550000 | 2024-09-09 9:53AM EDT | 2026-12-18 | 87.93 | 84.25 | 88.60 | +1.33 | +1.54% | 1 | 18 | 29.66% |
