La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 238,72 -348,10 (-0,65 %)
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:610.00
Options d’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240906C00610000 | 2024-08-30 3:51PM EDT | 2024-09-06 | 0.27 | 0.12 | 0.43 | -0.32 | -54.24% | 53 | 220 | 28.22% |
| ADBE240913C00610000 | 2024-08-30 2:44PM EDT | 2024-09-13 | 9.62 | 9.35 | 10.15 | +0.34 | +3.66% | 33 | 169 | 52.42% |
| ADBE240920C00610000 | 2024-08-30 3:28PM EDT | 2024-09-20 | 11.40 | 11.05 | 12.35 | +0.57 | +5.26% | 21 | 1,034 | 47.81% |
| ADBE240927C00610000 | 2024-08-30 2:18PM EDT | 2024-09-27 | 12.52 | 12.00 | 13.75 | -1.48 | -10.57% | 2 | 26 | 43.65% |
| ADBE241004C00610000 | 2024-08-29 12:16PM EDT | 2024-10-04 | 14.40 | 13.30 | 15.70 | -1.63 | -10.17% | 1 | 7 | 41.95% |
| ADBE241018C00610000 | 2024-08-29 2:40PM EDT | 2024-10-18 | 16.97 | 16.25 | 17.45 | +0.32 | +1.92% | 1 | 150 | 37.57% |
| ADBE241115C00610000 | 2024-08-27 9:30AM EDT | 2024-11-15 | 22.77 | 21.40 | 24.85 | +5.31 | +30.41% | 1 | 107 | 37.31% |
| ADBE241220C00610000 | 2024-08-29 2:38PM EDT | 2024-12-20 | 32.10 | 32.40 | 33.20 | 0.00 | - | 4 | 198 | 37.65% |
| ADBE250117C00610000 | 2024-08-30 3:31PM EDT | 2025-01-17 | 37.18 | 35.80 | 38.50 | +5.08 | +15.83% | 7 | 450 | 37.44% |
| ADBE250321C00610000 | 2024-08-29 2:16PM EDT | 2025-03-21 | 48.70 | 47.85 | 49.20 | +0.50 | +1.04% | 1 | 193 | 37.37% |
| ADBE250417C00610000 | 2024-08-27 11:33AM EDT | 2025-04-17 | 46.95 | 51.00 | 52.80 | 0.00 | - | - | 4 | 37.08% |
| ADBE250815C00610000 | 2024-08-27 1:55PM EDT | 2025-08-15 | 64.70 | 67.25 | 70.35 | 0.00 | - | 2 | 13 | 37.87% |
| ADBE260116C00610000 | 2024-07-31 2:35PM EDT | 2026-01-16 | 80.45 | 85.80 | 90.30 | 0.00 | - | 2 | 616 | 38.97% |
| ADBE260618C00610000 | 2024-06-04 11:43AM EDT | 2026-06-18 | 53.08 | 109.00 | 116.35 | 0.00 | - | 1 | 0 | 42.69% |
| ADBE261218C00610000 | 2024-08-20 3:43PM EDT | 2026-12-18 | 118.12 | 119.70 | 127.75 | 0.00 | - | 1 | 8 | 41.09% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00610000 | 2024-08-26 3:13PM EDT | 2024-09-13 | 56.55 | 43.20 | 45.90 | 0.00 | - | - | 11 | 50.28% |
| ADBE240920P00610000 | 2024-08-27 3:53PM EDT | 2024-09-20 | 51.65 | 44.30 | 46.35 | 0.00 | - | 1 | 30 | 44.45% |
| ADBE241018P00610000 | 2024-06-27 10:35AM EDT | 2024-10-18 | 70.96 | 72.00 | 75.90 | 0.00 | - | 10 | 10 | 63.56% |
| ADBE241220P00610000 | 2024-07-16 9:30AM EDT | 2024-12-20 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADBE250117P00610000 | 2024-08-29 11:41AM EDT | 2025-01-17 | 62.05 | 61.00 | 63.70 | 0.00 | - | 1 | 114 | 29.98% |
| ADBE250321P00610000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 100.00 | 74.30 | 78.75 | 0.00 | - | 1 | 2 | 33.83% |
| ADBE260116P00610000 | 2024-07-03 10:41AM EDT | 2026-01-16 | 92.70 | 115.00 | 122.80 | 0.00 | - | 1 | 24 | 37.85% |
| ADBE260618P00610000 | 2024-05-31 1:08PM EDT | 2026-06-18 | 183.18 | 104.00 | 112.45 | 0.00 | - | 4 | 3 | 29.77% |
| ADBE261218P00610000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 156.55 | 112.00 | 122.00 | 0.00 | - | 1 | 16 | 29.09% |
