La bourse est fermée
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1018 -0,0022 (-0,20 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 219,90 +454,30 (+0,88 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00650000 | 2024-09-10 3:32PM EDT | 2024-09-13 | 1.31 | 1.22 | 1.40 | +0.11 | +9.17% | 250 | 703 | 76.61% |
| ADBE240920C00650000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 3.00 | 2.49 | 3.95 | +0.25 | +9.09% | 47 | 816 | 57.78% |
| ADBE240927C00650000 | 2024-09-09 2:15PM EDT | 2024-09-27 | 3.57 | 3.65 | 4.25 | 0.00 | - | 8 | 10 | 48.99% |
| ADBE241004C00650000 | 2024-09-10 3:47PM EDT | 2024-10-04 | 4.87 | 4.55 | 6.95 | -1.87 | -27.74% | 1 | 8 | 48.90% |
| ADBE241011C00650000 | 2024-09-09 1:38PM EDT | 2024-10-11 | 6.30 | 5.45 | 7.80 | 0.00 | - | 1 | 5 | 45.06% |
| ADBE241018C00650000 | 2024-09-10 3:58PM EDT | 2024-10-18 | 7.20 | 5.55 | 7.60 | +0.50 | +7.46% | 14 | 1,455 | 40.43% |
| ADBE241115C00650000 | 2024-09-10 2:43PM EDT | 2024-11-15 | 12.00 | 10.75 | 13.40 | -0.95 | -7.34% | 6 | 71 | 38.72% |
| ADBE241220C00650000 | 2024-09-10 9:59AM EDT | 2024-12-20 | 20.15 | 19.15 | 22.30 | -0.56 | -2.70% | 1 | 251 | 40.00% |
| ADBE250117C00650000 | 2024-09-10 3:05PM EDT | 2025-01-17 | 24.60 | 22.60 | 25.10 | +0.45 | +1.86% | 2 | 486 | 37.70% |
| ADBE250321C00650000 | 2024-09-05 3:12PM EDT | 2025-03-21 | 33.95 | 34.60 | 37.00 | 0.00 | - | 2 | 287 | 38.57% |
| ADBE250815C00650000 | 2024-09-05 10:37AM EDT | 2025-08-15 | 53.35 | 52.25 | 56.60 | 0.00 | - | 12 | 24 | 38.15% |
| ADBE260116C00650000 | 2024-09-09 11:09AM EDT | 2026-01-16 | 71.70 | 72.70 | 75.10 | 0.00 | - | 2 | 282 | 38.62% |
| ADBE260618C00650000 | 2024-08-07 9:31AM EDT | 2026-06-18 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| ADBE261218C00650000 | 2024-08-23 9:30AM EDT | 2026-12-18 | 103.87 | 105.45 | 112.65 | 0.00 | - | 1 | 10 | 40.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00650000 | 2024-09-09 2:04PM EDT | 2024-09-13 | 80.67 | 74.75 | 78.00 | 0.00 | - | 2 | 5 | 70.12% |
| ADBE240920P00650000 | 2024-09-09 2:04PM EDT | 2024-09-20 | 81.60 | 76.55 | 81.00 | 0.00 | - | 1 | 2 | 57.96% |
| ADBE241018P00650000 | 2024-07-31 11:43AM EDT | 2024-10-18 | 97.85 | 78.60 | 82.65 | 0.00 | - | 15 | 3 | 39.52% |
| ADBE241220P00650000 | 2024-07-31 11:46AM EDT | 2024-12-20 | 102.42 | 85.95 | 89.35 | 0.00 | - | 8 | 1 | 31.84% |
| ADBE250117P00650000 | 2024-09-06 11:04AM EDT | 2025-01-17 | 101.40 | 88.70 | 91.75 | 0.00 | - | 1 | 4 | 30.33% |
| ADBE260116P00650000 | 2024-06-28 9:50AM EDT | 2026-01-16 | 123.83 | 130.15 | 136.10 | 0.00 | - | 1 | 17 | 33.18% |
| ADBE261218P00650000 | 2024-08-29 3:31PM EDT | 2026-12-18 | 135.35 | 133.55 | 141.15 | 0.00 | - | 15 | 16 | 27.08% |
