La bourse ferme dans 50 min
CAC 40
7 378,60 -28,95 (-0,39 %) Euro Stoxx 50
4 749,02 +1,82 (+0,04 %) Dow Jones
40 048,34 -688,62 (-1,69 %) EUR/USD
1,1011 -0,0012 (-0,11 %) Gold future
2 536,30 -6,80 (-0,27 %) Bitcoin EUR
50 688,49 -1 031,00 (-1,99 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00670000 | 2024-09-11 10:09AM EDT | 2024-09-13 | 0.43 | 0.20 | 0.43 | -0.06 | -10.91% | 2 | 328 | 91.41% |
| ADBE240920C00670000 | 2024-09-10 3:49PM EDT | 2024-09-20 | 1.30 | 1.19 | 1.54 | 0.00 | - | 3 | 284 | 64.38% |
| ADBE240927C00670000 | 2024-09-10 3:04PM EDT | 2024-09-27 | 2.53 | 1.98 | 2.78 | 0.00 | - | 2 | 7 | 55.73% |
| ADBE241018C00670000 | 2024-09-11 9:51AM EDT | 2024-10-18 | 4.12 | 4.30 | 4.75 | -0.52 | -11.21% | 1 | 80 | 44.55% |
| ADBE241115C00670000 | 2024-09-10 12:20PM EDT | 2024-11-15 | 7.85 | 8.25 | 8.60 | -0.35 | -4.27% | 2 | 7 | 40.67% |
| ADBE241220C00670000 | 2024-09-06 11:57AM EDT | 2024-12-20 | 15.30 | 15.50 | 16.10 | 0.00 | - | 7 | 123 | 41.64% |
| ADBE250117C00670000 | 2024-09-11 9:58AM EDT | 2025-01-17 | 18.10 | 18.50 | 19.55 | -0.80 | -4.23% | 4 | 300 | 40.04% |
| ADBE250321C00670000 | 2024-09-09 3:40PM EDT | 2025-03-21 | 27.04 | 27.95 | 29.50 | 0.00 | - | 6 | 32 | 39.88% |
| ADBE250815C00670000 | 2024-09-04 2:55PM EDT | 2025-08-15 | 48.45 | 46.55 | 48.40 | 0.00 | - | 1 | 4 | 39.35% |
| ADBE260116C00670000 | 2024-09-10 1:24PM EDT | 2026-01-16 | 65.30 | 64.70 | 67.00 | 0.00 | - | 7 | 230 | 39.92% |
| ADBE261218C00670000 | 2024-09-06 11:05AM EDT | 2026-12-18 | 96.06 | 97.65 | 103.35 | 0.00 | - | 5 | 21 | 41.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00670000 | 2024-07-02 1:27PM EDT | 2024-09-20 | 103.00 | 120.10 | 127.05 | 0.00 | - | 1 | 0 | 131.51% |
| ADBE241018P00670000 | 2024-07-24 12:42PM EDT | 2024-10-18 | 138.77 | 110.80 | 113.50 | 0.00 | - | 15 | 0 | 47.21% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 141.75 | 144.45 | 0.00 | - | - | 1 | 60.47% |
| ADBE250117P00670000 | 2024-09-09 1:53PM EDT | 2025-01-17 | 107.90 | 104.75 | 109.20 | 0.00 | - | 2 | 0 | 18.29% |
| ADBE260116P00670000 | 2024-07-17 12:32PM EDT | 2026-01-16 | 134.50 | 136.10 | 143.95 | 0.00 | - | 6 | 18 | 27.74% |
