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
54 407,79 +2 137,25 (+4,09 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00580000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 0.55 | 0.40 | 0.67 | -26.45 | -97.96% | 655 | 812 | 35.38% |
| ADBE240927C00580000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 1.25 | 1.00 | 1.20 | -26.56 | -95.51% | 78 | 49 | 28.61% |
| ADBE241004C00580000 | 2024-09-13 3:52PM EDT | 2024-10-04 | 2.35 | 1.67 | 2.22 | -27.31 | -92.08% | 65 | 28 | 27.62% |
| ADBE241011C00580000 | 2024-09-13 3:28PM EDT | 2024-10-11 | 2.85 | 2.73 | 3.45 | -29.66 | -91.23% | 24 | 72 | 27.52% |
| ADBE241018C00580000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.35 | 4.05 | 4.40 | -30.34 | -87.46% | 422 | 593 | 26.82% |
| ADBE241115C00580000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 10.80 | 9.85 | 10.45 | -31.49 | -74.46% | 136 | 244 | 28.82% |
| ADBE241220C00580000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 21.00 | 19.90 | 20.90 | -32.35 | -60.64% | 82 | 513 | 33.58% |
| ADBE250117C00580000 | 2024-09-13 3:27PM EDT | 2025-01-17 | 25.24 | 23.00 | 24.50 | -32.51 | -56.29% | 140 | 1,034 | 32.64% |
| ADBE250321C00580000 | 2024-09-13 1:21PM EDT | 2025-03-21 | 33.95 | 34.80 | 36.35 | -34.36 | -50.30% | 34 | 114 | 34.57% |
| ADBE250417C00580000 | 2024-09-13 9:35AM EDT | 2025-04-17 | 39.65 | 38.40 | 39.95 | -25.70 | -39.33% | 1 | 3 | 34.55% |
| ADBE250620C00580000 | 2024-09-13 1:21PM EDT | 2025-06-20 | 47.30 | 47.70 | 50.95 | -36.59 | -43.62% | 13 | 240 | 36.25% |
| ADBE260116C00580000 | 2024-09-12 3:57PM EDT | 2026-01-16 | 109.88 | 73.15 | 76.65 | 0.00 | - | 1 | 257 | 37.76% |
| ADBE260618C00580000 | 2024-09-13 10:30AM EDT | 2026-06-18 | 88.47 | 88.65 | 94.75 | -35.17 | -28.45% | 7 | 45 | 39.35% |
| ADBE261218C00580000 | 2024-09-13 11:38AM EDT | 2026-12-18 | 105.19 | 105.60 | 111.75 | -36.76 | -25.90% | 17 | 33 | 40.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00580000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 43.00 | 41.85 | 44.70 | +23.45 | +119.95% | 146 | 466 | 43.38% |
| ADBE240927P00580000 | 2024-09-13 1:56PM EDT | 2024-09-27 | 45.48 | 42.40 | 44.90 | +23.93 | +111.04% | 135 | 140 | 31.70% |
| ADBE241018P00580000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 43.00 | 43.90 | 45.95 | +18.67 | +76.74% | 52 | 510 | 23.04% |
| ADBE241025P00580000 | 2024-09-12 3:09PM EDT | 2024-10-25 | 52.81 | 44.10 | 47.40 | +26.29 | +99.13% | 5 | 11 | 24.23% |
| ADBE241115P00580000 | 2024-09-13 1:13PM EDT | 2024-11-15 | 51.60 | 47.65 | 49.50 | +20.98 | +68.52% | 32 | 79 | 23.11% |
| ADBE241220P00580000 | 2024-09-13 9:38AM EDT | 2024-12-20 | 57.04 | 54.75 | 56.30 | +18.04 | +46.26% | 3 | 245 | 25.96% |
| ADBE250117P00580000 | 2024-09-13 12:23PM EDT | 2025-01-17 | 61.65 | 57.05 | 58.75 | +20.45 | +49.64% | 27 | 387 | 25.08% |
| ADBE250321P00580000 | 2024-09-13 10:36AM EDT | 2025-03-21 | 65.90 | 64.00 | 65.95 | +16.90 | +34.49% | 88 | 26 | 25.52% |
| ADBE250417P00580000 | 2024-09-13 12:22PM EDT | 2025-04-17 | 70.39 | 66.25 | 70.85 | +10.24 | +17.02% | 1 | 17 | 26.98% |
| ADBE250620P00580000 | 2024-09-12 1:51PM EDT | 2025-06-20 | 75.35 | 71.20 | 75.35 | +17.35 | +29.91% | 1 | 122 | 26.17% |
| ADBE250815P00580000 | 2024-09-06 12:20PM EDT | 2025-08-15 | 75.35 | 75.70 | 78.80 | 0.00 | - | 11 | 13 | 25.61% |
| ADBE260116P00580000 | 2024-09-13 10:14AM EDT | 2026-01-16 | 91.09 | 86.55 | 91.25 | +17.54 | +23.85% | 2 | 85 | 26.29% |
| ADBE261218P00580000 | 2024-09-13 9:33AM EDT | 2026-12-18 | 110.60 | 104.05 | 108.00 | +11.56 | +11.67% | 2 | 15 | 25.46% |
