La bourse est fermée
Dow Jones
41 041,23 +179,52 (+0,44 %) Nasdaq
17 586,13 +190,60 (+1,10 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1068 +0,0051 (+0,46 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 731,97 +743,81 (+1,43 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:560.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00560000 | 2024-09-12 2:45PM EDT | 2024-09-13 | 34.90 | 34.75 | 35.80 | +2.40 | +7.38% | 271 | 250 | 125.92% |
| ADBE240920C00560000 | 2024-09-12 2:47PM EDT | 2024-09-20 | 37.40 | 37.00 | 37.70 | +4.15 | +12.48% | 214 | 633 | 65.70% |
| ADBE240927C00560000 | 2024-09-12 12:44PM EDT | 2024-09-27 | 36.00 | 38.65 | 39.55 | +1.56 | +4.53% | 1 | 33 | 53.23% |
| ADBE241004C00560000 | 2024-09-12 2:05PM EDT | 2024-10-04 | 40.59 | 40.45 | 43.40 | +3.06 | +8.15% | 2 | 12 | 52.38% |
| ADBE241018C00560000 | 2024-09-12 1:21PM EDT | 2024-10-18 | 43.65 | 42.95 | 45.80 | +2.35 | +5.69% | 37 | 215 | 44.77% |
| ADBE241025C00560000 | 2024-09-06 1:08PM EDT | 2024-10-25 | 36.06 | 45.70 | 50.75 | 0.00 | - | 2 | 2 | 47.56% |
| ADBE241115C00560000 | 2024-09-12 12:47PM EDT | 2024-11-15 | 51.00 | 51.85 | 52.90 | +0.83 | +1.65% | 14 | 744 | 41.43% |
| ADBE241220C00560000 | 2024-09-12 9:52AM EDT | 2024-12-20 | 57.58 | 62.55 | 63.35 | +1.73 | +3.10% | 2 | 152 | 42.40% |
| ADBE250117C00560000 | 2024-09-12 2:15PM EDT | 2025-01-17 | 66.45 | 67.05 | 67.85 | +8.85 | +15.36% | 4 | 197 | 40.88% |
| ADBE250321C00560000 | 2024-09-12 2:37PM EDT | 2025-03-21 | 78.95 | 78.10 | 79.95 | +6.65 | +9.20% | 1 | 80 | 40.95% |
| ADBE250417C00560000 | 2024-09-06 1:22PM EDT | 2025-04-17 | 71.20 | 82.45 | 84.05 | 0.00 | - | 2 | 5 | 40.71% |
| ADBE250620C00560000 | 2024-09-06 2:56PM EDT | 2025-06-20 | 81.90 | 92.10 | 94.15 | 0.00 | - | 58 | 276 | 40.94% |
| ADBE250815C00560000 | 2024-09-12 2:37PM EDT | 2025-08-15 | 99.45 | 97.60 | 101.50 | +16.38 | +19.72% | 7 | 7 | 40.82% |
| ADBE260116C00560000 | 2024-08-30 10:12AM EDT | 2026-01-16 | 112.15 | 117.65 | 121.10 | 0.00 | - | 1 | 339 | 41.45% |
| ADBE260618C00560000 | 2024-08-20 9:49AM EDT | 2026-06-18 | 123.80 | 133.75 | 139.95 | 0.00 | - | 2 | 12 | 42.65% |
| ADBE261218C00560000 | 2024-09-11 10:33AM EDT | 2026-12-18 | 139.76 | 150.30 | 156.10 | 0.00 | - | 1 | 37 | 42.57% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00560000 | 2024-09-12 2:47PM EDT | 2024-09-13 | 10.20 | 10.10 | 10.40 | -1.95 | -16.05% | 321 | 587 | 118.16% |
| ADBE240920P00560000 | 2024-09-12 2:45PM EDT | 2024-09-20 | 11.85 | 11.70 | 12.20 | -1.00 | -7.78% | 88 | 693 | 60.97% |
| ADBE240927P00560000 | 2024-09-12 1:59PM EDT | 2024-09-27 | 12.95 | 12.70 | 13.25 | -6.55 | -33.59% | 266 | 12 | 48.71% |
| ADBE241004P00560000 | 2024-09-11 2:48PM EDT | 2024-10-04 | 19.00 | 13.95 | 14.95 | +0.78 | +4.28% | 1 | 56 | 43.84% |
| ADBE241011P00560000 | 2024-09-11 2:28PM EDT | 2024-10-11 | 20.35 | 14.90 | 16.65 | 0.00 | - | 8 | 9 | 41.17% |
| ADBE241018P00560000 | 2024-09-12 2:20PM EDT | 2024-10-18 | 17.25 | 16.25 | 17.20 | -3.62 | -17.35% | 13 | 218 | 37.88% |
| ADBE241025P00560000 | 2024-09-12 1:24PM EDT | 2024-10-25 | 18.53 | 17.60 | 18.85 | -3.55 | -16.08% | 4 | 47 | 36.95% |
| ADBE241115P00560000 | 2024-09-12 10:28AM EDT | 2024-11-15 | 24.95 | 22.00 | 22.65 | -2.79 | -10.06% | 1 | 87 | 34.54% |
| ADBE241220P00560000 | 2024-09-11 3:52PM EDT | 2024-12-20 | 33.50 | 29.10 | 31.70 | +1.80 | +5.68% | 1 | 270 | 35.70% |
| ADBE250117P00560000 | 2024-09-12 2:35PM EDT | 2025-01-17 | 32.80 | 31.35 | 33.30 | -4.15 | -11.23% | 62 | 772 | 32.78% |
| ADBE250321P00560000 | 2024-09-12 1:14PM EDT | 2025-03-21 | 41.40 | 39.55 | 41.45 | -9.60 | -18.82% | 62 | 31 | 31.90% |
| ADBE250417P00560000 | 2024-09-12 1:21PM EDT | 2025-04-17 | 43.45 | 42.45 | 43.15 | -4.03 | -8.49% | 2 | 58 | 30.85% |
| ADBE250620P00560000 | 2024-09-12 2:16PM EDT | 2025-06-20 | 48.57 | 47.20 | 49.55 | -8.89 | -15.47% | 2 | 717 | 30.39% |
| ADBE250815P00560000 | 2024-08-22 10:53AM EDT | 2025-08-15 | 58.95 | 51.15 | 54.05 | 0.00 | - | 1 | 5 | 29.85% |
| ADBE260116P00560000 | 2024-09-12 12:14PM EDT | 2026-01-16 | 67.28 | 64.00 | 65.40 | -7.27 | -9.75% | 2 | 133 | 29.13% |
| ADBE260618P00560000 | 2024-08-30 1:12PM EDT | 2026-06-18 | 77.00 | 73.70 | 77.10 | 0.00 | - | 2 | 2 | 29.39% |
| ADBE261218P00560000 | 2024-09-10 1:05PM EDT | 2026-12-18 | 91.68 | 82.60 | 87.30 | 0.00 | - | 1 | 37 | 28.99% |
