La bourse est fermée
Dow Jones
41 000,64 +138,93 (+0,34 %) Nasdaq
17 578,92 +183,39 (+1,05 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1067 +0,0050 (+0,45 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 653,65 +780,51 (+1,50 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Prix d’exercice:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00555000 | 2024-09-12 2:04PM EDT | 2024-09-13 | 37.50 | 37.85 | 39.65 | +3.50 | +10.29% | 75 | 82 | 127.92% |
| ADBE240920C00555000 | 2024-09-12 2:00PM EDT | 2024-09-20 | 38.53 | 39.95 | 41.15 | +5.73 | +17.47% | 31 | 342 | 66.05% |
| ADBE240927C00555000 | 2024-09-12 2:25PM EDT | 2024-09-27 | 43.04 | 41.35 | 42.90 | +8.09 | +23.15% | 1 | 9 | 53.23% |
| ADBE241004C00555000 | 2024-09-12 1:49PM EDT | 2024-10-04 | 42.98 | 43.25 | 46.20 | +4.68 | +12.22% | 8 | 19 | 52.21% |
| ADBE241018C00555000 | 2024-09-12 1:31PM EDT | 2024-10-18 | 45.85 | 47.10 | 48.20 | +2.30 | +5.28% | 11 | 127 | 44.13% |
| ADBE241115C00555000 | 2024-09-12 11:25AM EDT | 2024-11-15 | 50.00 | 54.30 | 55.55 | -0.35 | -0.70% | 1 | 155 | 41.39% |
| ADBE250117C00555000 | 2024-09-09 3:48PM EDT | 2025-01-17 | 61.12 | 69.40 | 70.40 | 0.00 | - | 5 | 64 | 40.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00555000 | 2024-09-12 2:36PM EDT | 2024-09-13 | 8.65 | 8.50 | 8.80 | -0.75 | -7.98% | 317 | 137 | 117.48% |
| ADBE240920P00555000 | 2024-09-12 2:36PM EDT | 2024-09-20 | 10.30 | 10.05 | 10.45 | -2.68 | -20.65% | 321 | 753 | 60.61% |
| ADBE240927P00555000 | 2024-09-12 2:21PM EDT | 2024-09-27 | 11.57 | 11.20 | 11.70 | -3.51 | -23.28% | 6 | 12 | 48.94% |
| ADBE241004P00555000 | 2024-09-12 12:06PM EDT | 2024-10-04 | 15.45 | 12.15 | 13.00 | -2.80 | -15.34% | 60 | 58 | 43.38% |
| ADBE241011P00555000 | 2024-09-12 12:04PM EDT | 2024-10-11 | 13.70 | 13.30 | 14.25 | -5.36 | -28.12% | 3 | 2 | 40.11% |
| ADBE241018P00555000 | 2024-09-12 2:33PM EDT | 2024-10-18 | 15.50 | 14.80 | 15.50 | -3.10 | -16.67% | 14 | 241 | 38.01% |
| ADBE241025P00555000 | 2024-09-12 1:14PM EDT | 2024-10-25 | 17.22 | 15.80 | 16.90 | -9.71 | -36.06% | 6 | 4 | 36.79% |
| ADBE241115P00555000 | 2024-09-12 9:49AM EDT | 2024-11-15 | 23.43 | 19.75 | 20.90 | -0.99 | -4.05% | 1 | 88 | 34.75% |
| ADBE250117P00555000 | 2024-09-11 3:52PM EDT | 2025-01-17 | 31.35 | 30.50 | 31.20 | -0.95 | -2.94% | 10 | 135 | 32.80% |
| ADBE250417P00555000 | 2024-09-05 2:56PM EDT | 2025-04-17 | 47.85 | 40.10 | 41.25 | 0.00 | - | 4 | 18 | 31.06% |
| ADBE250815P00555000 | 2024-08-19 10:38AM EDT | 2025-08-15 | 60.60 | 50.30 | 51.75 | 0.00 | - | 4 | 4 | 29.88% |
