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
58 599,93 -1 726,17 (-2,86 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00350000 | 2024-04-25 12:07PM EDT | 2024-06-21 | 123.20 | 128.85 | 134.20 | 0.00 | - | 10 | 50 | 59.27% |
| ADBE241220C00350000 | 2024-03-04 12:30PM EDT | 2024-12-20 | 240.65 | 164.55 | 170.00 | 0.00 | - | 2 | 1 | 68.45% |
| ADBE250117C00350000 | 2024-04-17 12:55PM EDT | 2025-01-17 | 147.80 | 147.60 | 151.95 | 0.00 | - | 3 | 155 | 50.87% |
| ADBE250321C00350000 | 2024-04-17 12:35PM EDT | 2025-03-21 | 154.30 | 153.35 | 158.10 | 0.00 | - | 1 | 34 | 50.87% |
| ADBE250620C00350000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 155.63 | 161.80 | 165.35 | 0.00 | - | 10 | 15 | 50.17% |
| ADBE260116C00350000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 176.31 | 177.15 | 181.75 | 0.00 | - | 1 | 5 | 50.13% |
| ADBE261218C00350000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 201.03 | 196.00 | 205.00 | +4.21 | +2.14% | 2 | 5 | 50.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503P00350000 | 2024-03-26 11:56AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 106.06% |
| ADBE240517P00350000 | 2024-04-22 1:17PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.70 | 0.00 | - | 7 | 43 | 60.74% |
| ADBE240621P00350000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 0.88 | 0.85 | 1.19 | -0.16 | -15.38% | 6 | 349 | 45.47% |
| ADBE240719P00350000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 1.70 | 1.35 | 1.81 | -0.29 | -14.57% | 4 | 59 | 40.36% |
| ADBE240816P00350000 | 2024-04-08 10:44AM EDT | 2024-08-16 | 2.50 | 2.01 | 2.45 | 0.00 | - | 10 | 48 | 37.32% |
| ADBE240920P00350000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 3.80 | 3.70 | 4.00 | -1.05 | -21.65% | 10 | 789 | 36.68% |
| ADBE241018P00350000 | 2024-04-26 3:17PM EDT | 2024-10-18 | 4.75 | 3.80 | 4.95 | -0.25 | -5.00% | 2 | 134 | 35.58% |
| ADBE241220P00350000 | 2024-04-25 3:05PM EDT | 2024-12-20 | 8.01 | 7.45 | 7.90 | 0.00 | - | 4 | 100 | 35.03% |
| ADBE250117P00350000 | 2024-04-24 10:26AM EDT | 2025-01-17 | 8.74 | 8.35 | 8.85 | 0.00 | - | 1 | 951 | 34.37% |
| ADBE250321P00350000 | 2024-04-24 11:02AM EDT | 2025-03-21 | 11.06 | 9.60 | 11.50 | -0.39 | -3.41% | 3 | 176 | 33.80% |
| ADBE250620P00350000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 16.00 | 13.90 | 15.15 | 0.00 | - | 3 | 69 | 33.14% |
| ADBE260116P00350000 | 2024-04-24 1:35PM EDT | 2026-01-16 | 21.00 | 21.15 | 22.55 | -0.07 | -0.33% | 2 | 57 | 31.93% |
| ADBE260618P00350000 | 2024-04-03 9:54AM EDT | 2026-06-18 | 25.85 | 24.00 | 28.30 | 0.00 | - | 6 | 6 | 31.80% |
| ADBE261218P00350000 | 2024-04-19 12:14PM EDT | 2026-12-18 | 34.00 | 26.00 | 35.00 | 0.00 | - | 1 | 8 | 31.82% |
