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
48 854,59 +1 250,20 (+2,63 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00440000 | 2024-09-03 9:31AM EDT | 2024-09-20 | 131.50 | 123.20 | 127.05 | 0.00 | - | 1 | 53 | 78.24% |
| ADBE241018C00440000 | 2024-08-29 9:31AM EDT | 2024-10-18 | 136.76 | 127.50 | 130.40 | 0.00 | - | 1 | 217 | 60.12% |
| ADBE241220C00440000 | 2024-09-04 3:04PM EDT | 2024-12-20 | 148.00 | 136.75 | 139.25 | 0.00 | - | 1 | 12 | 52.52% |
| ADBE250117C00440000 | 2024-09-06 11:28AM EDT | 2025-01-17 | 139.45 | 139.40 | 142.45 | -5.15 | -3.56% | 1 | 317 | 50.19% |
| ADBE250321C00440000 | 2024-08-30 9:58AM EDT | 2025-03-21 | 155.30 | 148.15 | 150.15 | 0.00 | - | 2 | 63 | 49.81% |
| ADBE250620C00440000 | 2024-08-12 3:58PM EDT | 2025-06-20 | 132.70 | 157.85 | 160.20 | 0.00 | - | 1 | 95 | 48.23% |
| ADBE260116C00440000 | 2024-07-17 10:07AM EDT | 2026-01-16 | 173.50 | 167.45 | 172.90 | 0.00 | - | 1 | 12 | 43.13% |
| ADBE260618C00440000 | 2024-07-19 3:38PM EDT | 2026-06-18 | 184.46 | 179.05 | 187.00 | 0.00 | - | 2 | 433 | 43.84% |
| ADBE261218C00440000 | 2024-07-18 1:53PM EDT | 2026-12-18 | 206.00 | 192.00 | 202.00 | 0.00 | - | 2 | 6 | 44.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00440000 | 2024-09-06 3:37PM EDT | 2024-09-13 | 0.63 | 0.29 | 1.00 | +0.12 | +23.53% | 78 | 24 | 92.38% |
| ADBE240920P00440000 | 2024-09-05 11:41AM EDT | 2024-09-20 | 0.90 | 0.47 | 1.74 | 0.00 | - | 1 | 620 | 71.78% |
| ADBE240927P00440000 | 2024-09-05 1:06PM EDT | 2024-09-27 | 1.12 | 0.58 | 2.65 | 0.00 | - | 3 | 20 | 63.11% |
| ADBE241018P00440000 | 2024-09-06 1:48PM EDT | 2024-10-18 | 2.83 | 2.55 | 2.81 | +0.83 | +41.50% | 2 | 389 | 50.40% |
| ADBE241115P00440000 | 2024-09-05 12:35PM EDT | 2024-11-15 | 4.30 | 3.00 | 4.80 | 0.00 | - | 1 | 91 | 44.75% |
| ADBE241220P00440000 | 2024-09-06 12:54PM EDT | 2024-12-20 | 8.65 | 7.85 | 10.45 | +2.85 | +49.14% | 2 | 383 | 46.48% |
| ADBE250117P00440000 | 2024-09-05 3:28PM EDT | 2025-01-17 | 9.75 | 9.35 | 9.80 | +1.40 | +16.77% | 2 | 999 | 40.39% |
| ADBE250321P00440000 | 2024-08-27 2:06PM EDT | 2025-03-21 | 11.10 | 13.50 | 18.15 | 0.00 | - | 10 | 348 | 41.97% |
| ADBE250620P00440000 | 2024-08-29 1:40PM EDT | 2025-06-20 | 15.70 | 18.30 | 21.25 | 0.00 | - | 2 | 500 | 37.10% |
| ADBE260116P00440000 | 2024-08-01 1:20PM EDT | 2026-01-16 | 30.93 | 24.10 | 28.15 | 0.00 | - | 1 | 129 | 32.07% |
| ADBE260618P00440000 | 2024-06-27 11:14AM EDT | 2026-06-18 | 39.01 | 34.00 | 42.70 | 0.00 | - | 1 | 90 | 34.74% |
| ADBE261218P00440000 | 2024-08-28 10:24AM EDT | 2026-12-18 | 41.00 | 42.40 | 48.75 | 0.00 | - | 2 | 74 | 33.06% |
