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
49 063,89 +184,47 (+0,38 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00720000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 0.14 | 0.10 | 0.16 | -0.04 | -22.22% | 81 | 122 | 76.86% |
| ADBE240920C00720000 | 2024-08-27 3:44PM EDT | 2024-09-20 | 0.76 | 0.20 | 1.17 | 0.00 | - | 1 | 97 | 65.33% |
| ADBE241018C00720000 | 2024-09-04 2:27PM EDT | 2024-10-18 | 2.25 | 1.49 | 2.25 | 0.00 | - | 1 | 30 | 45.67% |
| ADBE241115C00720000 | 2024-08-23 2:44PM EDT | 2024-11-15 | 2.79 | 3.65 | 4.10 | 0.00 | - | 1 | 13 | 40.34% |
| ADBE241220C00720000 | 2024-09-03 2:56PM EDT | 2024-12-20 | 8.53 | 7.55 | 8.70 | 0.00 | - | 2 | 132 | 40.37% |
| ADBE250117C00720000 | 2024-08-30 9:30AM EDT | 2025-01-17 | 9.25 | 9.95 | 10.85 | 0.00 | - | 4 | 672 | 38.42% |
| ADBE250321C00720000 | 2024-09-05 10:49AM EDT | 2025-03-21 | 17.05 | 17.15 | 18.60 | 0.00 | - | 4 | 28 | 38.30% |
| ADBE250620C00720000 | 2024-09-04 3:49PM EDT | 2025-06-20 | 30.50 | 26.60 | 29.25 | 0.00 | - | 3 | 259 | 38.20% |
| ADBE250815C00720000 | 2024-08-26 12:53PM EDT | 2025-08-15 | 28.10 | 31.10 | 33.75 | 0.00 | - | 2 | 6 | 37.31% |
| ADBE260116C00720000 | 2024-09-05 11:32AM EDT | 2026-01-16 | 48.45 | 47.65 | 50.25 | 0.00 | - | 1 | 75 | 37.84% |
| ADBE260618C00720000 | 2024-08-29 9:55AM EDT | 2026-06-18 | 66.00 | 60.25 | 68.75 | 0.00 | - | 4 | 21 | 39.48% |
| ADBE261218C00720000 | 2024-09-04 9:55AM EDT | 2026-12-18 | 83.89 | 77.85 | 84.70 | 0.00 | - | 1 | 17 | 39.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00720000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 236.70 | 182.00 | 191.00 | 0.00 | - | 2 | 0 | 181.03% |
| ADBE241220P00720000 | 2024-07-17 11:42AM EDT | 2024-12-20 | 158.80 | 164.90 | 169.00 | 0.00 | - | 2 | 0 | 45.30% |
| ADBE250117P00720000 | 2024-09-06 1:27PM EDT | 2025-01-17 | 163.35 | 158.85 | 162.25 | +6.75 | +4.31% | 4 | 1 | 31.72% |
| ADBE250620P00720000 | 2024-08-26 12:57PM EDT | 2025-06-20 | 167.60 | 165.15 | 171.05 | 0.00 | - | 2 | 1 | 28.83% |
| ADBE260116P00720000 | 2024-01-24 10:32AM EDT | 2026-01-16 | 152.88 | 180.50 | 186.90 | 0.00 | - | - | 1 | 29.52% |
| ADBE261218P00720000 | 2024-06-03 10:46AM EDT | 2026-12-18 | 276.00 | 175.00 | 184.00 | 0.00 | - | 1 | 0 | 21.81% |
