La bourse ferme dans 1 h 14 min
CAC 40
8 095,16 +78,51 (+0,98 %) Euro Stoxx 50
5 004,06 +65,05 (+1,32 %) Dow Jones
38 276,38 +190,58 (+0,50 %) EUR/USD
1,0703 -0,0030 (-0,28 %) Gold future
2 353,90 +11,40 (+0,49 %) Bitcoin EUR
60 461,48 +954,30 (+1,60 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 135.75 | 92.05 | 99.25 | 0.00 | - | 6 | 3 | 0.00% |
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 98.95 | 104.50 | 0.00 | - | - | 1 | 67.52% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 93.00 | 102.30 | 107.00 | 0.00 | - | 2 | 95 | 50.64% |
| ADBE240719C00380000 | 2024-04-15 10:35AM EDT | 2024-07-19 | 104.40 | 105.60 | 109.85 | 0.00 | - | 2 | 13 | 47.87% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 109.25 | 112.65 | 0.00 | - | 1 | 1 | 46.29% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 114.10 | 116.45 | 0.00 | - | 7 | 9 | 45.60% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 116.90 | 120.15 | 0.00 | - | 16 | 9 | 46.09% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 44.84% |
| ADBE250117C00380000 | 2024-04-22 10:30AM EDT | 2025-01-17 | 115.79 | 125.70 | 129.15 | 0.00 | - | 3 | 64 | 45.28% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 42.61% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 44.19% |
| ADBE260116C00380000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 156.88 | 159.10 | 163.45 | 0.00 | - | 1 | 3 | 47.19% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 169.35 | 175.45 | 0.00 | - | 1 | 0 | 47.74% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 81.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00380000 | 2024-04-03 10:28AM EDT | 2024-04-26 | 0.08 | 0.00 | 1.74 | 0.00 | - | 4 | 3 | 256.06% |
| ADBE240503P00380000 | 2024-04-23 2:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.77 | 0.00 | - | 12 | 41 | 78.96% |
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 57.42% |
| ADBE240517P00380000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.21 | 0.02 | 0.75 | 0.00 | - | 1 | 139 | 53.15% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 2024-05-24 | 0.60 | 0.03 | 0.39 | 0.00 | - | 4 | 5 | 41.55% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.18 | 0.52 | 0.00 | - | 1 | 3 | 39.04% |
| ADBE240621P00380000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 2.28 | 1.62 | 1.96 | 0.00 | - | 17 | 506 | 40.03% |
| ADBE240719P00380000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 3.46 | 2.80 | 3.25 | 0.00 | - | 2 | 115 | 37.05% |
| ADBE240816P00380000 | 2024-04-25 12:49PM EDT | 2024-08-16 | 5.10 | 4.10 | 4.30 | 0.00 | - | 7 | 73 | 34.66% |
| ADBE240920P00380000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 8.54 | 6.40 | 6.70 | 0.00 | - | 1 | 726 | 34.60% |
| ADBE241018P00380000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 8.35 | 7.80 | 8.45 | 0.00 | - | 1 | 33 | 34.28% |
| ADBE241220P00380000 | 2024-04-25 11:41AM EDT | 2024-12-20 | 14.00 | 11.25 | 12.50 | 0.00 | - | 2 | 130 | 33.97% |
| ADBE250117P00380000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 15.25 | 12.70 | 13.25 | 0.00 | - | 7 | 536 | 32.89% |
| ADBE250321P00380000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 17.75 | 15.50 | 16.55 | 0.00 | - | 10 | 138 | 32.43% |
| ADBE250620P00380000 | 2024-04-17 1:40PM EDT | 2025-06-20 | 22.65 | 19.55 | 23.40 | 0.00 | - | 20 | 111 | 33.60% |
| ADBE260116P00380000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 31.70 | 26.75 | 30.95 | 0.00 | - | 2 | 65 | 31.59% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 31.50 | 35.35 | 0.00 | - | - | 3 | 30.44% |
| ADBE261218P00380000 | 2024-04-23 2:46PM EDT | 2026-12-18 | 40.54 | 37.15 | 42.65 | 0.00 | - | 10 | 10 | 30.48% |
