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
49 040,33 +187,74 (+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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00740000 | 2024-07-24 9:31AM EDT | 2024-09-20 | 0.48 | 0.16 | 1.08 | 0.00 | - | 1 | 11 | 70.22% |
| ADBE241018C00740000 | 2024-07-17 11:24AM EDT | 2024-10-18 | 1.70 | 0.60 | 1.55 | 0.00 | - | 5 | 8 | 46.08% |
| ADBE241220C00740000 | 2024-09-04 10:40AM EDT | 2024-12-20 | 6.75 | 6.00 | 6.75 | 0.00 | - | 3 | 33 | 40.30% |
| ADBE250117C00740000 | 2024-08-30 2:43PM EDT | 2025-01-17 | 7.10 | 7.70 | 8.55 | 0.00 | - | 3 | 226 | 38.25% |
| ADBE250321C00740000 | 2024-09-03 3:47PM EDT | 2025-03-21 | 13.96 | 12.80 | 15.55 | 0.00 | - | 3 | 26 | 38.14% |
| ADBE250620C00740000 | 2024-08-29 11:42AM EDT | 2025-06-20 | 23.80 | 22.15 | 24.95 | 0.00 | - | 1 | 295 | 37.71% |
| ADBE250815C00740000 | 2024-08-26 12:53PM EDT | 2025-08-15 | 24.40 | 27.40 | 30.00 | 0.00 | - | - | 1 | 37.28% |
| ADBE260116C00740000 | 2024-08-26 12:54PM EDT | 2026-01-16 | 39.35 | 43.10 | 46.65 | 0.00 | - | 2 | 209 | 38.09% |
| ADBE260618C00740000 | 2024-09-05 11:02AM EDT | 2026-06-18 | 58.35 | 55.15 | 62.00 | 0.00 | - | 16 | 130 | 38.70% |
| ADBE261218C00740000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 51.62 | 62.00 | 71.00 | 0.00 | - | 2 | 14 | 36.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00740000 | 2024-08-26 3:55PM EDT | 2024-09-20 | 181.05 | 172.35 | 180.35 | 0.00 | - | 1 | 0 | 98.38% |
| ADBE241220P00740000 | 2024-07-22 9:54AM EDT | 2024-12-20 | 184.55 | 177.80 | 181.70 | 0.00 | - | - | 0 | 37.49% |
| ADBE250117P00740000 | 2024-03-05 10:45AM EDT | 2025-01-17 | 192.25 | 237.05 | 245.05 | 0.00 | - | 1 | 0 | 87.74% |
| ADBE250417P00740000 | 2024-08-29 11:48AM EDT | 2025-04-17 | 167.95 | 178.85 | 185.15 | 0.00 | - | - | 2 | 29.55% |
| ADBE250620P00740000 | 2024-02-06 3:30PM EDT | 2025-06-20 | 154.90 | 193.80 | 198.95 | 0.00 | - | 1 | 1 | 36.11% |
| ADBE260116P00740000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 204.25 | 250.00 | 260.00 | 0.00 | - | 2 | 2 | 50.73% |
| ADBE261218P00740000 | 2024-04-02 9:54AM EDT | 2026-12-18 | 251.25 | 265.00 | 274.00 | 0.00 | - | 3 | 2 | 44.82% |
