La bourse ferme dans 6 h 58 min
CAC 40
7 383,48 +31,18 (+0,42 %) Euro Stoxx 50
4 769,75 +31,69 (+0,67 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1051 -0,0038 (-0,34 %) Gold future
2 521,50 -3,10 (-0,12 %) Bitcoin EUR
50 012,57 +790,45 (+1,61 %)
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:640.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00640000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADBE240920C00640000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 4.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ADBE240927C00640000 | 2024-09-04 12:43PM EDT | 2024-09-27 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE241004C00640000 | 2024-09-06 3:16PM EDT | 2024-10-04 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE241011C00640000 | 2024-09-05 10:14AM EDT | 2024-10-11 | 8.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE241018C00640000 | 2024-09-06 10:44AM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE241025C00640000 | 2024-09-06 9:31AM EDT | 2024-10-25 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE241115C00640000 | 2024-09-06 12:25PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE241220C00640000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADBE250117C00640000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250321C00640000 | 2024-09-03 2:27PM EDT | 2025-03-21 | 37.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250620C00640000 | 2024-09-06 11:23AM EDT | 2025-06-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADBE250815C00640000 | 2024-09-06 3:32PM EDT | 2025-08-15 | 56.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE260116C00640000 | 2024-09-04 3:01PM EDT | 2026-01-16 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE260618C00640000 | 2024-06-11 3:28PM EDT | 2026-06-18 | 51.63 | 88.75 | 96.00 | 0.00 | - | - | 2 | 41.44% |
| ADBE261218C00640000 | 2024-08-08 2:13PM EDT | 2026-12-18 | 91.10 | 103.80 | 111.65 | 0.00 | - | 5 | 7 | 41.22% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00640000 | 2024-09-06 1:06PM EDT | 2024-09-13 | 82.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00640000 | 2024-07-23 2:35PM EDT | 2024-09-20 | 92.48 | 83.40 | 85.45 | 0.00 | - | 8 | 0 | 75.68% |
| ADBE241018P00640000 | 2024-09-03 1:13PM EDT | 2024-10-18 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241115P00640000 | 2024-09-03 3:25PM EDT | 2024-11-15 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 87.80% |
| ADBE250117P00640000 | 2024-09-03 3:23PM EDT | 2025-01-17 | 83.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 71.67% |
| ADBE250620P00640000 | 2024-08-26 3:59PM EDT | 2025-06-20 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250815P00640000 | 2024-09-04 3:31PM EDT | 2025-08-15 | 101.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE260116P00640000 | 2024-07-11 11:00AM EDT | 2026-01-16 | 113.25 | 129.00 | 136.00 | 0.00 | - | 26 | 183 | 33.44% |
| ADBE261218P00640000 | 2024-06-14 10:01AM EDT | 2026-12-18 | 150.94 | 127.00 | 137.00 | 0.00 | - | 1 | 1 | 26.12% |
