La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
41 996,57 -28,62 (-0,07 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 643,70 +29,10 (+1,11 %) Bitcoin EUR
56 057,60 -896,12 (-1,57 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00555000 | 2024-09-20 1:33PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 20 | 495 | 45.70% |
| ADBE240927C00555000 | 2024-09-20 12:45PM EDT | 2024-09-27 | 0.40 | 0.30 | 0.45 | -0.39 | -49.37% | 170 | 265 | 25.71% |
| ADBE241004C00555000 | 2024-09-20 12:49PM EDT | 2024-10-04 | 1.11 | 0.94 | 1.51 | -0.94 | -45.85% | 14 | 73 | 25.20% |
| ADBE241011C00555000 | 2024-09-20 1:36PM EDT | 2024-10-11 | 2.52 | 2.23 | 2.87 | -0.84 | -25.00% | 80 | 233 | 25.49% |
| ADBE241018C00555000 | 2024-09-20 1:38PM EDT | 2024-10-18 | 4.07 | 3.75 | 4.05 | -1.23 | -23.21% | 9 | 272 | 25.20% |
| ADBE241025C00555000 | 2024-09-20 11:07AM EDT | 2024-10-25 | 4.15 | 4.80 | 5.15 | -2.20 | -34.65% | 7 | 29 | 24.92% |
| ADBE241115C00555000 | 2024-09-20 11:45AM EDT | 2024-11-15 | 8.40 | 9.50 | 9.85 | -2.75 | -24.66% | 20 | 222 | 26.78% |
| ADBE250117C00555000 | 2024-09-20 10:12AM EDT | 2025-01-17 | 24.05 | 23.60 | 24.05 | +0.27 | +1.14% | 7 | 79 | 31.24% |
| ADBE250417C00555000 | 2024-09-19 1:58PM EDT | 2025-04-17 | 40.15 | 37.85 | 38.90 | 0.00 | - | 2 | 27 | 33.18% |
| ADBE250815C00555000 | 2024-09-13 11:39AM EDT | 2025-08-15 | 63.70 | 54.00 | 55.60 | 0.00 | - | - | 210 | 34.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00555000 | 2024-09-20 9:49AM EDT | 2024-09-20 | 34.16 | 32.00 | 35.20 | +6.01 | +21.35% | 3 | 58 | 68.41% |
| ADBE240927P00555000 | 2024-09-19 1:34PM EDT | 2024-09-27 | 31.00 | 32.70 | 34.95 | 0.00 | - | 5 | 15 | 35.60% |
| ADBE241004P00555000 | 2024-09-19 11:52AM EDT | 2024-10-04 | 32.81 | 33.65 | 35.00 | 0.00 | - | 4 | 73 | 26.23% |
| ADBE241011P00555000 | 2024-09-13 9:36AM EDT | 2024-10-11 | 28.75 | 34.70 | 37.05 | 0.00 | - | 2 | 6 | 28.18% |
| ADBE241018P00555000 | 2024-09-19 3:29PM EDT | 2024-10-18 | 32.95 | 35.60 | 36.45 | 0.00 | - | 5 | 255 | 23.03% |
| ADBE241025P00555000 | 2024-09-20 11:37AM EDT | 2024-10-25 | 41.69 | 36.10 | 37.30 | +7.39 | +21.55% | 2 | 10 | 22.58% |
| ADBE241115P00555000 | 2024-09-19 11:18AM EDT | 2024-11-15 | 38.35 | 39.50 | 40.45 | 0.00 | - | 2 | 89 | 22.95% |
| ADBE250117P00555000 | 2024-09-18 1:31PM EDT | 2025-01-17 | 56.90 | 49.25 | 50.50 | 0.00 | - | 58 | 140 | 25.27% |
| ADBE250417P00555000 | 2024-09-19 10:51AM EDT | 2025-04-17 | 59.80 | 58.70 | 60.90 | 0.00 | - | 5 | 18 | 25.96% |
| ADBE250815P00555000 | 2024-09-13 10:31AM EDT | 2025-08-15 | 67.60 | 68.60 | 70.65 | 0.00 | - | 200 | 204 | 25.72% |
