La bourse ferme dans 5 h 35 min
CAC 40
7 414,61 +7,06 (+0,10 %) Euro Stoxx 50
4 760,94 +13,74 (+0,29 %) Dow Jones
40 736,96 -92,63 (-0,23 %) EUR/USD
1,1049 +0,0026 (+0,23 %) Gold future
2 553,20 +10,10 (+0,40 %) Bitcoin EUR
51 317,23 -453,38 (-0,88 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00600000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 10.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ADBE240920C00600000 | 2024-09-10 3:54PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| ADBE240927C00600000 | 2024-09-10 3:27PM EDT | 2024-09-27 | 14.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE241004C00600000 | 2024-09-09 12:38PM EDT | 2024-10-04 | 17.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE241011C00600000 | 2024-09-10 10:08AM EDT | 2024-10-11 | 18.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241018C00600000 | 2024-09-10 3:56PM EDT | 2024-10-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| ADBE241115C00600000 | 2024-09-10 3:27PM EDT | 2024-11-15 | 27.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE241220C00600000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 37.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE250117C00600000 | 2024-09-10 2:11PM EDT | 2025-01-17 | 42.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| ADBE250321C00600000 | 2024-09-10 2:05PM EDT | 2025-03-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE250417C00600000 | 2024-09-04 3:59PM EDT | 2025-04-17 | 60.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADBE250620C00600000 | 2024-09-10 11:47AM EDT | 2025-06-20 | 66.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ADBE250815C00600000 | 2024-09-09 1:48PM EDT | 2025-08-15 | 74.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE260116C00600000 | 2024-09-10 3:08PM EDT | 2026-01-16 | 93.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE260618C00600000 | 2024-07-08 9:31AM EDT | 2026-06-18 | 119.00 | 83.05 | 88.80 | 0.00 | - | 1 | 18 | 32.67% |
| ADBE261218C00600000 | 2024-09-06 12:46PM EDT | 2026-12-18 | 120.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00600000 | 2024-09-09 2:06PM EDT | 2024-09-13 | 39.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ADBE240920P00600000 | 2024-09-06 1:57PM EDT | 2024-09-20 | 49.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241004P00600000 | 2024-08-27 3:07PM EDT | 2024-10-04 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE241018P00600000 | 2024-09-10 3:38PM EDT | 2024-10-18 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241115P00600000 | 2024-07-31 1:08PM EDT | 2024-11-15 | 60.20 | 45.65 | 49.00 | 0.00 | - | 1 | 2 | 34.94% |
| ADBE241220P00600000 | 2024-09-10 11:26AM EDT | 2024-12-20 | 57.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE250117P00600000 | 2024-09-10 11:46AM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00600000 | 2024-09-09 1:27PM EDT | 2025-03-21 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250417P00600000 | 2024-09-05 2:57PM EDT | 2025-04-17 | 70.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620P00600000 | 2024-09-10 11:07AM EDT | 2025-06-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE260116P00600000 | 2024-09-05 11:34AM EDT | 2026-01-16 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260618P00600000 | 2024-05-30 1:50PM EDT | 2026-06-18 | 163.78 | 99.00 | 107.15 | 0.00 | - | 4 | 4 | 30.34% |
| ADBE261218P00600000 | 2024-06-21 1:37PM EDT | 2026-12-18 | 123.00 | 109.00 | 119.00 | 0.00 | - | 1 | 98 | 30.24% |
