La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 203,83 +344,80 (+1,05 %) EUR/USD
1,0850 -0,0059 (-0,54 %) Gold future
1 987,50 -10,20 (-0,51 %) Bitcoin EUR
26 220,76 +409,45 (+1,59 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:47PM EDT. Marché ouvert.
Prix d’exercice:345.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00345000 | 2023-03-31 3:20PM EDT | 2023-03-31 | 38.90 | 38.80 | 39.45 | +4.75 | +13.91% | 31 | 112 | 124.51% |
| ADBE230406C00345000 | 2023-03-31 1:06PM EDT | 2023-04-06 | 36.87 | 39.20 | 40.15 | +2.22 | +6.41% | 14 | 36 | 55.42% |
| ADBE230414C00345000 | 2023-03-30 9:37AM EDT | 2023-04-14 | 38.14 | 39.95 | 41.05 | 0.00 | - | 1 | 31 | 47.78% |
| ADBE230421C00345000 | 2023-03-31 1:15PM EDT | 2023-04-21 | 38.00 | 41.30 | 41.95 | +0.35 | +0.93% | 10 | 585 | 43.79% |
| ADBE230428C00345000 | 2023-03-23 12:19PM EDT | 2023-04-28 | 35.42 | 41.95 | 43.15 | 0.00 | - | 1 | 5 | 42.68% |
| ADBE230505C00345000 | 2023-03-24 3:18PM EDT | 2023-05-05 | 37.89 | 43.65 | 44.60 | 0.00 | - | 2 | 2 | 42.82% |
| ADBE230519C00345000 | 2023-03-23 2:21PM EDT | 2023-05-19 | 37.09 | 45.95 | 46.65 | 0.00 | - | 1 | 6 | 41.35% |
| ADBE230616C00345000 | 2023-03-23 11:06AM EDT | 2023-06-16 | 45.70 | 51.05 | 51.60 | 0.00 | - | - | 5 | 42.05% |
| ADBE230721C00345000 | 2023-03-30 11:23AM EDT | 2023-07-21 | 53.96 | 55.60 | 56.20 | 0.00 | - | 2 | 133 | 41.43% |
| ADBE231020C00345000 | 2023-03-30 3:55PM EDT | 2023-10-20 | 66.00 | 66.90 | 67.80 | 0.00 | - | 1 | 341 | 42.48% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00345000 | 2023-03-31 2:54PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 699 | 67.19% |
| ADBE230406P00345000 | 2023-03-31 2:55PM EDT | 2023-04-06 | 0.12 | 0.09 | 0.11 | -0.13 | -52.00% | 26 | 268 | 36.04% |
| ADBE230414P00345000 | 2023-03-31 2:39PM EDT | 2023-04-14 | 0.81 | 0.65 | 0.73 | -0.30 | -27.03% | 13 | 210 | 34.64% |
| ADBE230421P00345000 | 2023-03-31 2:00PM EDT | 2023-04-21 | 1.50 | 1.27 | 1.35 | -0.33 | -18.03% | 27 | 614 | 33.23% |
| ADBE230428P00345000 | 2023-03-30 12:42PM EDT | 2023-04-28 | 2.90 | 2.01 | 2.23 | 0.00 | - | 6 | 48 | 33.42% |
| ADBE230519P00345000 | 2023-03-31 2:50PM EDT | 2023-05-19 | 4.99 | 4.60 | 4.80 | -0.91 | -15.42% | 10 | 180 | 33.22% |
| ADBE230616P00345000 | 2023-03-31 3:18PM EDT | 2023-06-16 | 8.50 | 8.30 | 8.55 | -1.12 | -11.64% | 1 | 274 | 34.08% |
| ADBE230721P00345000 | 2023-03-31 3:24PM EDT | 2023-07-21 | 11.50 | 11.40 | 11.70 | -1.30 | -10.16% | 5 | 149 | 33.07% |
| ADBE231020P00345000 | 2023-03-30 3:53PM EDT | 2023-10-20 | 20.00 | 18.65 | 18.90 | 0.00 | - | 5 | 338 | 32.20% |
© 2023 Yahoo. Tous droits réservés.
