La bourse ferme dans 3 h 45 min
CAC 40
8 043,66 +27,01 (+0,34 %) Euro Stoxx 50
4 978,62 +39,61 (+0,80 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0725 -0,0008 (-0,08 %) Gold future
2 358,70 +16,20 (+0,69 %) Bitcoin EUR
59 818,81 +272,61 (+0,46 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 66.52% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 2024-06-21 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ADBE240719C00390000 | 2024-03-22 12:11PM EDT | 2024-07-19 | 123.49 | 84.90 | 87.60 | 0.00 | - | 1 | 0 | 34.13% |
| ADBE240816C00390000 | 2024-03-05 12:35PM EDT | 2024-08-16 | 170.11 | 109.40 | 112.95 | 0.00 | - | - | 1 | 63.68% |
| ADBE240920C00390000 | 2024-02-22 2:29PM EDT | 2024-09-20 | 170.15 | 126.35 | 129.95 | 0.00 | - | 1 | 1 | 73.43% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE241220C00390000 | 2024-03-18 12:55PM EDT | 2024-12-20 | 147.00 | 112.85 | 116.20 | 0.00 | - | 1 | 5 | 48.00% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ADBE250620C00390000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 113.83% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00390000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ADBE240503P00390000 | 2024-04-23 12:33PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ADBE240510P00390000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ADBE240517P00390000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| ADBE240524P00390000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ADBE240531P00390000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ADBE240621P00390000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,224 | 12.50% |
| ADBE240719P00390000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,708 | 6.25% |
| ADBE240816P00390000 | 2024-04-25 11:28AM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| ADBE240920P00390000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 332 | 6.25% |
| ADBE241018P00390000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 10.58 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| ADBE241220P00390000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 16.36 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 6.25% |
| ADBE250117P00390000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 7 | 404 | 6.25% |
| ADBE250321P00390000 | 2024-04-24 11:43AM EDT | 2025-03-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 3.13% |
| ADBE250620P00390000 | 2024-04-12 9:53AM EDT | 2025-06-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 14 | 165 | 3.13% |
| ADBE260116P00390000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| ADBE261218P00390000 | 2024-04-22 9:54AM EDT | 2026-12-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 3.13% |
