La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 195,95 -2 030,04 (-3,96 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00700000 | 2024-09-05 1:44PM EDT | 2024-09-20 | 0.58 | 0.34 | 1.05 | 0.00 | - | 111 | 523 | 57.08% |
| ADBE240927C00700000 | 2024-09-04 10:42AM EDT | 2024-09-27 | 1.67 | 0.68 | 2.42 | 0.00 | - | 1 | 3 | 53.83% |
| ADBE241004C00700000 | 2024-09-06 1:03PM EDT | 2024-10-04 | 1.46 | 1.33 | 2.00 | -0.20 | -12.05% | 1 | 11 | 49.10% |
| ADBE241018C00700000 | 2024-09-06 1:03PM EDT | 2024-10-18 | 2.36 | 2.30 | 2.99 | -0.17 | -6.72% | 2 | 402 | 43.83% |
| ADBE241115C00700000 | 2024-09-06 12:12PM EDT | 2024-11-15 | 5.30 | 3.90 | 5.65 | -0.85 | -13.82% | 1 | 12 | 39.95% |
| ADBE241220C00700000 | 2024-09-05 3:10PM EDT | 2024-12-20 | 10.70 | 10.25 | 11.05 | 0.00 | - | 14 | 125 | 40.14% |
| ADBE250117C00700000 | 2024-09-04 3:40PM EDT | 2025-01-17 | 14.78 | 11.40 | 13.60 | 0.00 | - | 6 | 1,265 | 38.39% |
| ADBE250321C00700000 | 2024-09-05 3:14PM EDT | 2025-03-21 | 21.50 | 20.65 | 22.25 | 0.00 | - | 1 | 58 | 38.43% |
| ADBE250620C00700000 | 2024-09-06 3:55PM EDT | 2025-06-20 | 32.19 | 30.25 | 32.65 | +0.84 | +2.68% | 11 | 447 | 37.83% |
| ADBE250815C00700000 | 2024-08-29 11:18AM EDT | 2025-08-15 | 38.50 | 36.00 | 38.40 | 0.00 | - | 20 | 21 | 37.52% |
| ADBE260116C00700000 | 2024-09-06 9:38AM EDT | 2026-01-16 | 55.40 | 53.10 | 55.75 | -1.00 | -1.77% | 1 | 320 | 38.17% |
| ADBE260618C00700000 | 2024-07-05 1:00PM EDT | 2026-06-18 | 84.00 | 51.00 | 60.00 | 0.00 | - | 1 | 2 | 34.84% |
| ADBE261218C00700000 | 2024-08-30 12:16PM EDT | 2026-12-18 | 87.06 | 83.85 | 90.85 | 0.00 | - | 1 | 11 | 39.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 219.07% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 90.40% |
| ADBE250117P00700000 | 2024-06-12 12:44PM EDT | 2025-01-17 | 231.34 | 139.65 | 144.30 | 0.00 | - | 1 | 1 | 31.77% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 81.04% |
| ADBE250417P00700000 | 2024-08-29 11:48AM EDT | 2025-04-17 | 133.90 | 145.80 | 148.05 | 0.00 | - | - | 1 | 27.92% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 177.00 | 143.00 | 150.60 | 0.00 | - | 1 | 1 | 26.45% |
| ADBE260116P00700000 | 2024-08-26 12:57PM EDT | 2026-01-16 | 159.90 | 159.55 | 162.80 | 0.00 | - | 2 | 152 | 25.98% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 2026-12-18 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 29.12% |
