La bourse est fermée
Dow Jones
41 544,50 -77,58 (-0,19 %) Nasdaq
17 599,85 +7,72 (+0,04 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 793,13 +2 771,59 (+5,33 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Prix d’exercice:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00580000 | 2024-09-17 12:29PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 105 | 889 | 47.36% |
| ADBE240927C00580000 | 2024-09-17 12:23PM EDT | 2024-09-27 | 0.23 | 0.23 | 0.40 | -0.13 | -30.23% | 6 | 97 | 35.11% |
| ADBE241004C00580000 | 2024-09-17 12:00PM EDT | 2024-10-04 | 0.60 | 0.41 | 0.60 | -0.20 | -25.00% | 421 | 53 | 29.52% |
| ADBE241011C00580000 | 2024-09-16 3:55PM EDT | 2024-10-11 | 1.92 | 0.91 | 1.08 | 0.00 | - | 48 | 64 | 28.24% |
| ADBE241018C00580000 | 2024-09-17 12:26PM EDT | 2024-10-18 | 1.63 | 1.47 | 1.76 | -0.52 | -24.19% | 72 | 831 | 27.99% |
| ADBE241025C00580000 | 2024-09-17 10:14AM EDT | 2024-10-25 | 2.51 | 1.99 | 2.41 | -0.40 | -13.75% | 2 | 41 | 27.52% |
| ADBE241101C00580000 | 2024-09-16 3:48PM EDT | 2024-11-01 | 4.00 | 2.29 | 3.00 | 0.00 | - | 13 | 13 | 26.95% |
| ADBE241115C00580000 | 2024-09-17 12:20PM EDT | 2024-11-15 | 4.96 | 4.75 | 5.05 | -1.21 | -19.61% | 39 | 338 | 27.82% |
| ADBE241220C00580000 | 2024-09-17 10:56AM EDT | 2024-12-20 | 12.50 | 12.10 | 12.45 | -2.49 | -16.61% | 31 | 551 | 31.58% |
| ADBE250117C00580000 | 2024-09-17 11:45AM EDT | 2025-01-17 | 16.00 | 15.10 | 15.80 | -2.00 | -11.11% | 14 | 1,040 | 31.07% |
| ADBE250321C00580000 | 2024-09-16 3:25PM EDT | 2025-03-21 | 28.10 | 24.05 | 26.90 | -1.90 | -6.33% | 9 | 126 | 33.57% |
| ADBE250417C00580000 | 2024-09-13 9:35AM EDT | 2025-04-17 | 39.65 | 28.35 | 29.45 | 0.00 | - | 2 | 5 | 33.08% |
| ADBE250620C00580000 | 2024-09-16 3:23PM EDT | 2025-06-20 | 42.55 | 37.05 | 38.10 | 0.00 | - | 39 | 236 | 34.01% |
| ADBE250815C00580000 | 2024-09-13 9:38AM EDT | 2025-08-15 | 53.58 | 42.90 | 45.60 | 0.00 | - | - | 7 | 34.90% |
| ADBE260116C00580000 | 2024-09-16 11:45AM EDT | 2026-01-16 | 71.18 | 61.15 | 62.55 | 0.00 | - | 1 | 258 | 36.02% |
| ADBE260618C00580000 | 2024-09-13 10:30AM EDT | 2026-06-18 | 88.47 | 75.85 | 80.20 | 0.00 | - | 7 | 46 | 37.87% |
| ADBE261218C00580000 | 2024-09-17 9:59AM EDT | 2026-12-18 | 97.50 | 91.10 | 96.25 | -7.69 | -7.31% | 1 | 33 | 38.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00580000 | 2024-09-17 10:41AM EDT | 2024-09-20 | 61.90 | 62.55 | 66.30 | +8.30 | +15.49% | 2 | 31 | 81.73% |
| ADBE240927P00580000 | 2024-09-16 10:17AM EDT | 2024-09-27 | 46.08 | 63.50 | 66.10 | 0.00 | - | 1 | 3 | 51.60% |
| ADBE241004P00580000 | 2024-09-13 12:26PM EDT | 2024-10-04 | 48.80 | 63.55 | 66.05 | 0.00 | - | - | 11 | 45.60% |
| ADBE241011P00580000 | 2024-09-17 9:41AM EDT | 2024-10-11 | 56.31 | 63.25 | 66.70 | +9.15 | +19.40% | 1 | 5 | 40.77% |
| ADBE241018P00580000 | 2024-09-17 11:12AM EDT | 2024-10-18 | 62.29 | 64.15 | 66.10 | +3.89 | +6.66% | 4 | 516 | 34.35% |
| ADBE241025P00580000 | 2024-09-13 9:38AM EDT | 2024-10-25 | 52.81 | 64.20 | 66.70 | 0.00 | - | 5 | 8 | 32.65% |
| ADBE241115P00580000 | 2024-09-16 3:43PM EDT | 2024-11-15 | 57.90 | 65.50 | 67.40 | 0.00 | - | 1 | 98 | 27.69% |
| ADBE241220P00580000 | 2024-09-17 10:13AM EDT | 2024-12-20 | 66.95 | 69.55 | 71.10 | +4.01 | +6.37% | 5 | 244 | 27.05% |
| ADBE250117P00580000 | 2024-09-16 1:21PM EDT | 2025-01-17 | 67.50 | 71.85 | 73.30 | +5.50 | +8.87% | 1 | 386 | 26.15% |
| ADBE250321P00580000 | 2024-09-13 2:22PM EDT | 2025-03-21 | 65.90 | 77.60 | 80.40 | 0.00 | - | 88 | 109 | 26.97% |
| ADBE250417P00580000 | 2024-09-13 12:22PM EDT | 2025-04-17 | 70.39 | 79.35 | 82.45 | 0.00 | - | 1 | 0 | 26.66% |
| ADBE250620P00580000 | 2024-09-13 9:30AM EDT | 2025-06-20 | 75.35 | 84.10 | 85.85 | 0.00 | - | 1 | 123 | 25.45% |
| ADBE250815P00580000 | 2024-09-06 12:20PM EDT | 2025-08-15 | 75.35 | 86.60 | 91.20 | 0.00 | - | 11 | 13 | 26.12% |
| ADBE260116P00580000 | 2024-09-13 10:14AM EDT | 2026-01-16 | 91.09 | 98.50 | 100.15 | 0.00 | - | 2 | 85 | 25.51% |
| ADBE261218P00580000 | 2024-09-17 9:30AM EDT | 2026-12-18 | 111.20 | 114.70 | 118.80 | +2.70 | +2.49% | 6 | 15 | 25.74% |
