Marchés français ouverture 8 h 12 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1131 +0,0052 (+0,47 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 027,64 -1 405,05 (-2,63 %)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00660000 | 2024-09-16 10:20AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 22 | 365 | 67.97% |
| ADBE240927C00660000 | 2024-09-16 11:51AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.18 | -0.10 | -90.91% | 1 | 42 | 50.78% |
| ADBE241004C00660000 | 2024-09-13 1:41PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.91 | 0.00 | - | 16 | 13 | 55.52% |
| ADBE241018C00660000 | 2024-09-16 3:08PM EDT | 2024-10-18 | 0.31 | 0.10 | 0.87 | -0.04 | -11.43% | 2 | 198 | 41.80% |
| ADBE241025C00660000 | 2024-09-16 3:56PM EDT | 2024-10-25 | 0.66 | 0.08 | 1.31 | -0.35 | -34.65% | 1 | 5 | 40.86% |
| ADBE241115C00660000 | 2024-09-16 1:04PM EDT | 2024-11-15 | 1.02 | 0.37 | 1.15 | -0.27 | -20.93% | 2 | 32 | 32.30% |
| ADBE241220C00660000 | 2024-09-16 9:40AM EDT | 2024-12-20 | 4.00 | 2.89 | 3.50 | -1.00 | -20.00% | 152 | 149 | 32.55% |
| ADBE250117C00660000 | 2024-09-16 3:25PM EDT | 2025-01-17 | 4.75 | 4.00 | 4.95 | -1.73 | -26.70% | 5 | 540 | 31.29% |
| ADBE250321C00660000 | 2024-09-13 9:32AM EDT | 2025-03-21 | 15.70 | 10.20 | 11.05 | 0.00 | - | 1 | 134 | 32.49% |
| ADBE250417C00660000 | 2024-09-13 3:52PM EDT | 2025-04-17 | 17.16 | 11.90 | 13.40 | 0.00 | - | 1 | 24 | 32.50% |
| ADBE250620C00660000 | 2024-09-16 10:34AM EDT | 2025-06-20 | 22.57 | 18.60 | 20.30 | -0.98 | -4.16% | 1 | 259 | 33.50% |
| ADBE250815C00660000 | 2024-09-04 3:32PM EDT | 2025-08-15 | 51.95 | 23.30 | 26.50 | 0.00 | - | 1 | 5 | 34.31% |
| ADBE260116C00660000 | 2024-09-13 11:42AM EDT | 2026-01-16 | 44.90 | 38.40 | 43.60 | 0.00 | - | 5 | 93 | 36.24% |
| ADBE261218C00660000 | 2024-08-27 1:47PM EDT | 2026-12-18 | 98.88 | 67.55 | 73.45 | 0.00 | - | 5 | 7 | 37.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00660000 | 2024-07-16 12:57PM EDT | 2024-09-20 | 95.50 | 104.45 | 107.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241004P00660000 | 2024-09-13 11:16AM EDT | 2024-10-04 | 125.78 | 137.10 | 139.90 | 0.00 | - | - | 0 | 60.07% |
| ADBE241018P00660000 | 2024-09-13 3:41PM EDT | 2024-10-18 | 122.60 | 137.35 | 141.25 | 0.00 | - | 4 | 0 | 52.49% |
| ADBE241220P00660000 | 2024-08-21 9:31AM EDT | 2024-12-20 | 106.95 | 136.80 | 140.05 | 0.00 | - | 12 | 4 | 27.30% |
| ADBE250117P00660000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 174.80 | 191.65 | 197.50 | 0.00 | - | 2 | 0 | 82.69% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 50.03% |
| ADBE250815P00660000 | 2024-09-13 10:32AM EDT | 2025-08-15 | 137.27 | 141.45 | 147.75 | 0.00 | - | - | 1 | 22.96% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 13.79% |
| ADBE261218P00660000 | 2024-07-08 1:00PM EDT | 2026-12-18 | 140.00 | 171.00 | 180.00 | 0.00 | - | 1 | 2 | 27.22% |
