Marchés français ouverture 5 h 44 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 880,35 -278,81 (-0,77 %) EUR/USD
1,1023 0,0000 (-0,00 %) HANG SENG
17 234,09 0,00 (0,00 %) Bitcoin EUR
52 365,66 +634,85 (+1,23 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00590000 | 2024-09-10 3:57PM EDT | 2024-09-13 | 14.65 | 12.80 | 14.75 | +2.25 | +18.15% | 32 | 145 | 97.91% |
| ADBE240920C00590000 | 2024-09-10 3:48PM EDT | 2024-09-20 | 16.60 | 16.50 | 18.45 | +1.51 | +10.01% | 114 | 1,317 | 63.64% |
| ADBE240927C00590000 | 2024-09-10 2:29PM EDT | 2024-09-27 | 17.80 | 17.95 | 19.35 | +1.76 | +10.97% | 1 | 11 | 51.23% |
| ADBE241004C00590000 | 2024-09-09 12:10PM EDT | 2024-10-04 | 20.75 | 18.75 | 21.70 | 0.00 | - | 4 | 12 | 48.38% |
| ADBE241011C00590000 | 2024-09-10 10:39AM EDT | 2024-10-11 | 22.20 | 21.40 | 24.25 | -0.06 | -0.27% | 7 | 4 | 46.42% |
| ADBE241018C00590000 | 2024-09-10 3:51PM EDT | 2024-10-18 | 24.00 | 23.40 | 24.45 | +2.15 | +9.84% | 38 | 202 | 42.20% |
| ADBE241115C00590000 | 2024-09-09 2:33PM EDT | 2024-11-15 | 28.85 | 30.00 | 35.45 | 0.00 | - | 11 | 119 | 43.35% |
| ADBE241220C00590000 | 2024-09-10 1:24PM EDT | 2024-12-20 | 41.10 | 41.75 | 42.45 | +0.65 | +1.61% | 2 | 251 | 40.85% |
| ADBE250117C00590000 | 2024-09-10 10:33AM EDT | 2025-01-17 | 44.93 | 45.90 | 47.05 | -1.87 | -4.00% | 4 | 595 | 39.52% |
| ADBE250321C00590000 | 2024-09-06 2:16PM EDT | 2025-03-21 | 54.19 | 56.50 | 59.75 | 0.00 | - | 1 | 53 | 40.04% |
| ADBE250417C00590000 | 2024-09-04 3:41PM EDT | 2025-04-17 | 65.50 | 60.50 | 64.10 | 0.00 | - | 1 | 21 | 39.94% |
| ADBE250815C00590000 | 2024-08-19 11:38AM EDT | 2025-08-15 | 68.75 | 78.45 | 81.35 | 0.00 | - | 4 | 4 | 39.95% |
| ADBE260116C00590000 | 2024-09-10 9:39AM EDT | 2026-01-16 | 98.15 | 96.10 | 100.50 | -1.45 | -1.46% | 3 | 257 | 40.40% |
| ADBE260618C00590000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 58.28 | 118.60 | 125.65 | 0.00 | - | 1 | 15 | 43.72% |
| ADBE261218C00590000 | 2024-08-12 3:37PM EDT | 2026-12-18 | 107.19 | 129.70 | 137.30 | 0.00 | - | 1 | 3 | 42.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00590000 | 2024-09-09 9:48AM EDT | 2024-09-13 | 29.96 | 28.10 | 31.30 | -4.65 | -13.44% | 1 | 70 | 99.93% |
| ADBE240920P00590000 | 2024-09-10 1:41PM EDT | 2024-09-20 | 33.55 | 29.60 | 33.30 | -9.93 | -22.84% | 4 | 117 | 59.48% |
| ADBE240927P00590000 | 2024-09-03 3:36PM EDT | 2024-09-27 | 36.70 | 31.50 | 34.40 | 0.00 | - | - | 1 | 51.71% |
| ADBE241018P00590000 | 2024-09-09 2:30PM EDT | 2024-10-18 | 41.75 | 35.30 | 37.70 | 0.00 | - | 1 | 54 | 39.11% |
| ADBE241115P00590000 | 2024-08-29 3:13PM EDT | 2024-11-15 | 42.50 | 41.55 | 43.00 | -2.40 | -5.35% | 1 | 16 | 35.16% |
| ADBE241220P00590000 | 2024-09-10 10:51AM EDT | 2024-12-20 | 53.50 | 49.30 | 50.00 | +0.20 | +0.38% | 1 | 76 | 34.25% |
| ADBE250117P00590000 | 2024-09-10 10:34AM EDT | 2025-01-17 | 54.90 | 51.85 | 52.65 | -0.80 | -1.44% | 5 | 228 | 32.26% |
| ADBE250321P00590000 | 2024-09-06 12:59PM EDT | 2025-03-21 | 70.40 | 58.70 | 62.80 | 0.00 | - | 1 | 28 | 32.55% |
| ADBE250417P00590000 | 2024-09-06 11:24AM EDT | 2025-04-17 | 70.80 | 61.75 | 64.35 | 0.00 | - | 2 | 17 | 31.35% |
| ADBE250815P00590000 | 2024-09-05 2:17PM EDT | 2025-08-15 | 75.20 | 71.80 | 74.25 | 0.00 | - | 14 | 15 | 29.69% |
| ADBE260116P00590000 | 2024-08-29 11:31AM EDT | 2026-01-16 | 81.20 | 83.25 | 85.80 | 0.00 | - | 6 | 63 | 28.97% |
