Marchés français ouverture 6 h 26 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 688,36 +1 068,59 (+3,00 %) EUR/USD
1,1011 -0,0006 (-0,06 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 339,51 +92,87 (+0,18 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00410000 | 2024-08-05 10:43AM EDT | 2024-09-20 | 106.68 | 165.65 | 169.30 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE241018C00410000 | 2024-07-01 1:38PM EDT | 2024-10-18 | 155.49 | 147.20 | 150.90 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE241220C00410000 | 2024-08-28 2:03PM EDT | 2024-12-20 | 159.16 | 177.70 | 182.60 | 0.00 | - | 100 | 108 | 59.02% |
| ADBE250117C00410000 | 2024-09-09 9:36AM EDT | 2025-01-17 | 171.10 | 180.40 | 183.90 | 0.00 | - | 1 | 498 | 55.35% |
| ADBE250321C00410000 | 2024-07-03 10:15AM EDT | 2025-03-21 | 176.35 | 140.85 | 145.35 | 0.00 | - | 3 | 42 | 0.00% |
| ADBE250620C00410000 | 2024-09-11 2:35PM EDT | 2025-06-20 | 193.81 | 193.50 | 199.90 | +5.73 | +3.05% | 1 | 9 | 50.39% |
| ADBE260116C00410000 | 2024-08-16 1:39PM EDT | 2026-01-16 | 190.90 | 210.15 | 216.55 | 0.00 | - | 1 | 7 | 49.63% |
| ADBE260618C00410000 | 2024-07-26 11:15AM EDT | 2026-06-18 | 196.50 | 202.10 | 211.00 | 0.00 | - | 2 | 2 | 40.63% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 195.50 | 0.00 | - | 2 | 1 | 28.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00410000 | 2024-09-10 10:51AM EDT | 2024-09-13 | 0.06 | 0.01 | 1.20 | 0.00 | - | 5 | 125 | 228.61% |
| ADBE240920P00410000 | 2024-09-10 10:06AM EDT | 2024-09-20 | 0.74 | 0.15 | 4.10 | 0.00 | - | 4 | 468 | 134.30% |
| ADBE241018P00410000 | 2024-09-04 3:15PM EDT | 2024-10-18 | 1.21 | 0.37 | 3.45 | 0.00 | - | 1 | 208 | 64.84% |
| ADBE241115P00410000 | 2024-09-04 1:26PM EDT | 2024-11-15 | 1.80 | 0.81 | 2.05 | 0.00 | - | 15 | 29 | 49.62% |
| ADBE241220P00410000 | 2024-09-06 10:05AM EDT | 2024-12-20 | 4.30 | 1.71 | 5.25 | 0.00 | - | 1 | 169 | 49.54% |
| ADBE250117P00410000 | 2024-09-09 2:32PM EDT | 2025-01-17 | 5.00 | 2.88 | 6.00 | 0.00 | - | 12 | 883 | 45.35% |
| ADBE250321P00410000 | 2024-09-11 3:49PM EDT | 2025-03-21 | 7.04 | 5.90 | 8.30 | -0.26 | -3.56% | 1,359 | 460 | 40.67% |
| ADBE250620P00410000 | 2024-09-10 9:30AM EDT | 2025-06-20 | 11.60 | 9.90 | 12.10 | 0.00 | - | 3 | 545 | 37.65% |
| ADBE260116P00410000 | 2024-09-11 3:48PM EDT | 2026-01-16 | 19.80 | 18.20 | 21.10 | -0.85 | -4.12% | 2 | 604 | 34.86% |
| ADBE260618P00410000 | 2024-08-20 10:22AM EDT | 2026-06-18 | 26.90 | 23.00 | 29.00 | 0.00 | - | 10 | 10 | 34.77% |
| ADBE261218P00410000 | 2024-09-06 2:19PM EDT | 2026-12-18 | 36.37 | 30.75 | 35.90 | 0.00 | - | 3 | 57 | 33.82% |
