La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 269,57 +2 044,54 (+3,91 %)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00525000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 17.93 | 14.55 | 16.75 | -48.07 | -72.83% | 63 | 303 | 33.00% |
| ADBE240927C00525000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 20.00 | 18.30 | 19.00 | -28.85 | -59.06% | 34 | 8 | 29.30% |
| ADBE241018C00525000 | 2024-09-13 3:17PM EDT | 2024-10-18 | 25.45 | 23.70 | 26.70 | -45.55 | -64.15% | 166 | 154 | 30.83% |
| ADBE241115C00525000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 34.50 | 33.30 | 34.75 | -36.62 | -51.49% | 23 | 14 | 32.32% |
| ADBE250117C00525000 | 2024-09-13 2:03PM EDT | 2025-01-17 | 47.90 | 47.60 | 50.65 | -28.30 | -37.14% | 21 | 181 | 35.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00525000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 3.27 | 3.20 | 3.45 | -0.73 | -18.25% | 1,061 | 719 | 27.37% |
| ADBE240927P00525000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 5.45 | 5.15 | 6.50 | +1.18 | +27.63% | 157 | 80 | 27.66% |
| ADBE241004P00525000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 6.79 | 7.25 | 8.10 | -1.41 | -17.20% | 63 | 35 | 25.98% |
| ADBE241011P00525000 | 2024-09-13 2:25PM EDT | 2024-10-11 | 10.10 | 8.75 | 10.25 | +3.15 | +45.32% | 22 | 35 | 26.37% |
| ADBE241018P00525000 | 2024-09-13 3:45PM EDT | 2024-10-18 | 10.43 | 10.65 | 11.90 | +2.43 | +30.38% | 122 | 409 | 26.22% |
| ADBE241115P00525000 | 2024-09-13 2:54PM EDT | 2024-11-15 | 17.72 | 15.80 | 17.70 | +5.74 | +47.91% | 51 | 198 | 26.33% |
| ADBE250117P00525000 | 2024-09-13 2:30PM EDT | 2025-01-17 | 29.30 | 27.40 | 28.95 | +8.25 | +39.19% | 25 | 178 | 27.81% |
| ADBE250417P00525000 | 2024-09-13 9:47AM EDT | 2025-04-17 | 43.00 | 37.50 | 39.95 | +9.05 | +26.66% | 1 | 8 | 28.08% |
| ADBE250815P00525000 | 2024-09-13 9:49AM EDT | 2025-08-15 | 52.72 | 47.80 | 50.60 | +13.07 | +32.96% | 1 | 6 | 27.82% |
