La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 897,58 -1 415,20 (-2,35 %)
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:270.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 210.00 | 207.45 | 212.80 | +2.00 | +0.96% | 1 | 40 | 88.44% |
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 2024-09-20 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00270000 | 2024-02-22 10:53AM EDT | 2025-01-17 | 289.95 | 240.05 | 248.95 | 0.00 | - | 1 | 23 | 92.05% |
| ADBE250620C00270000 | 2023-10-12 9:57AM EDT | 2025-06-20 | 324.95 | 351.80 | 360.00 | 0.00 | - | 1 | 0 | 175.42% |
| ADBE260116C00270000 | 2024-02-27 3:53PM EDT | 2026-01-16 | 315.00 | 262.15 | 270.75 | 0.00 | - | 1 | 19 | 75.66% |
| ADBE261218C00270000 | 2024-03-21 10:50AM EDT | 2026-12-18 | 284.00 | 240.00 | 249.00 | 0.00 | - | 3 | 7 | 50.97% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 104.00% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.84 | 0.00 | - | 4 | 117 | 66.16% |
| ADBE240719P00270000 | 2024-03-18 12:47PM EDT | 2024-07-19 | 0.39 | 0.06 | 1.17 | 0.00 | - | 2 | 5 | 56.47% |
| ADBE240816P00270000 | 2024-04-08 10:37AM EDT | 2024-08-16 | 0.65 | 0.12 | 1.22 | 0.00 | - | 4 | 7 | 54.48% |
| ADBE240920P00270000 | 2024-04-08 10:36AM EDT | 2024-09-20 | 0.93 | 0.41 | 1.16 | 0.00 | - | 7 | 263 | 47.16% |
| ADBE241018P00270000 | 2024-04-12 10:09AM EDT | 2024-10-18 | 1.26 | 0.70 | 1.52 | 0.00 | - | 5 | 416 | 45.29% |
| ADBE241220P00270000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 2.35 | 1.78 | 2.56 | 0.00 | - | 60 | 183 | 42.90% |
| ADBE250117P00270000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 2.94 | 1.88 | 2.95 | 0.00 | - | 11 | 511 | 41.79% |
| ADBE250620P00270000 | 2023-11-22 12:52PM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 44.59% |
| ADBE260116P00270000 | 2024-04-02 10:05AM EDT | 2026-01-16 | 8.70 | 8.35 | 9.30 | 0.00 | - | 1 | 41 | 36.08% |
| ADBE260618P00270000 | 2024-04-19 2:13PM EDT | 2026-06-18 | 12.30 | 8.85 | 12.45 | 0.00 | - | 1 | 1 | 35.36% |
| ADBE261218P00270000 | 2024-04-24 3:56PM EDT | 2026-12-18 | 14.05 | 13.50 | 15.95 | 0.00 | - | 1 | 31 | 34.56% |
