Marchés français ouverture 6 h 35 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 022,46 -437,62 (-1,14 %) EUR/USD
1,0704 +0,0003 (+0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 154,97 -1 967,16 (-3,17 %)
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:300.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-04-09 11:18AM EDT | 2024-06-21 | 193.19 | 177.50 | 182.60 | 0.00 | - | 2 | 27 | 75.05% |
| ADBE240719C00300000 | 2024-04-12 2:35PM EDT | 2024-07-19 | 179.15 | 179.30 | 183.80 | 0.00 | - | 1 | 2 | 67.80% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 41.53% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 2025-01-17 | 191.48 | 189.65 | 196.75 | 0.00 | - | 1 | 196 | 56.31% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 2025-06-20 | 213.03 | 199.65 | 206.75 | 0.00 | - | 1 | 10 | 54.23% |
| ADBE260116C00300000 | 2024-03-25 12:19PM EDT | 2026-01-16 | 248.00 | 211.25 | 220.00 | 0.00 | - | 3 | 11 | 52.89% |
| ADBE261218C00300000 | 2024-04-12 11:44AM EDT | 2026-12-18 | 229.39 | 229.15 | 238.00 | 0.00 | - | 5 | 5 | 52.17% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00300000 | 2024-04-15 12:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.31 | 0.00 | - | 4 | 21 | 75.10% |
| ADBE240621P00300000 | 2024-04-18 1:31PM EDT | 2024-06-21 | 0.38 | 0.14 | 1.03 | 0.00 | - | 4 | 315 | 56.13% |
| ADBE240719P00300000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 0.78 | 0.41 | 0.75 | 0.00 | - | 1 | 180 | 47.88% |
| ADBE240816P00300000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 0.88 | 0.68 | 0.99 | +0.11 | +14.29% | 429 | 152 | 43.51% |
| ADBE240920P00300000 | 2024-03-15 3:12PM EDT | 2024-09-20 | 2.08 | 1.21 | 2.19 | 0.00 | - | 14 | 95 | 44.06% |
| ADBE241018P00300000 | 2024-04-24 10:58AM EDT | 2024-10-18 | 1.90 | 1.71 | 2.16 | -0.45 | -19.15% | 1 | 13 | 40.31% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 2024-12-20 | 4.00 | 3.15 | 3.75 | 0.00 | - | 2 | 81 | 39.02% |
| ADBE250117P00300000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 4.15 | 3.85 | 4.00 | +0.15 | +3.75% | 3 | 1,437 | 37.49% |
| ADBE250321P00300000 | 2024-04-10 10:47AM EDT | 2025-03-21 | 5.25 | 5.05 | 5.60 | 0.00 | - | 1 | 32 | 36.68% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 8.25 | 7.05 | 7.85 | 0.00 | - | 1 | 39 | 35.64% |
| ADBE260116P00300000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 13.75 | 12.30 | 13.00 | 0.00 | - | 20 | 124 | 34.08% |
| ADBE260618P00300000 | 2024-04-22 11:47AM EDT | 2026-06-18 | 17.00 | 12.25 | 19.75 | 0.00 | - | 1 | 2 | 35.55% |
| ADBE261218P00300000 | 2024-04-17 10:11AM EDT | 2026-12-18 | 21.06 | 17.70 | 21.15 | 0.00 | - | 3 | 31 | 32.89% |
