La bourse ferme dans 4 h 45 min
CAC 40
7 467,21 +1,96 (+0,03 %) Euro Stoxx 50
4 842,19 -1,80 (-0,04 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1125 +0,0046 (+0,41 %) Gold future
2 607,70 -3,00 (-0,11 %) Bitcoin EUR
52 729,55 -1 223,79 (-2,27 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00380000 | 2024-06-21 10:50AM EDT | 2024-09-20 | 153.39 | 171.00 | 180.15 | 0.00 | - | 41 | 32 | 338.67% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241220C00380000 | 2024-07-29 1:34PM EDT | 2024-12-20 | 168.75 | 188.05 | 191.30 | 0.00 | - | 10 | 17 | 98.37% |
| ADBE250117C00380000 | 2024-08-06 1:16PM EDT | 2025-01-17 | 152.70 | 194.10 | 203.00 | 0.00 | - | 2 | 63 | 97.34% |
| ADBE250321C00380000 | 2024-09-13 11:53AM EDT | 2025-03-21 | 167.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00380000 | 2024-08-28 12:57PM EDT | 2025-06-20 | 205.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 2026-01-16 | 140.65 | 216.00 | 225.00 | 0.00 | - | 2 | 4 | 61.91% |
| ADBE260618C00380000 | 2024-07-08 10:58AM EDT | 2026-06-18 | 241.20 | 198.10 | 206.00 | 0.00 | - | 4 | 4 | 46.66% |
| ADBE261218C00380000 | 2024-09-10 2:47PM EDT | 2026-12-18 | 251.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00380000 | 2024-09-12 3:21PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE240927P00380000 | 2024-09-13 9:46AM EDT | 2024-09-27 | 0.21 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE241018P00380000 | 2024-09-04 3:15PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE241115P00380000 | 2024-09-13 12:42PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE241220P00380000 | 2024-09-13 1:13PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE250117P00380000 | 2024-09-13 10:44AM EDT | 2025-01-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE250321P00380000 | 2024-09-13 12:51PM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE250417P00380000 | 2024-09-13 2:47PM EDT | 2025-04-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE250620P00380000 | 2024-09-13 11:23AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE250815P00380000 | 2024-09-13 9:41AM EDT | 2025-08-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE260116P00380000 | 2024-09-13 3:04PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| ADBE260618P00380000 | 2024-08-21 3:54PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE261218P00380000 | 2024-08-07 11:18AM EDT | 2026-12-18 | 33.39 | 27.60 | 29.90 | 0.00 | - | 3 | 18 | 32.18% |
