Marchés français ouverture 6 h 47 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 0,00 (0,00 %) EUR/USD
1,0644 -0,0002 (-0,02 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 316,00 +1 790,28 (+3,11 %)
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:410.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00410000 | 2024-02-23 1:43PM EDT | 2024-04-19 | 148.50 | 89.65 | 96.65 | 0.00 | - | 1 | 13 | 610.72% |
| ADBE240426C00410000 | 2024-04-05 1:16PM EDT | 2024-04-26 | 78.73 | 60.05 | 67.75 | 0.00 | - | 2 | 2 | 57.59% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 53.82% |
| ADBE240621C00410000 | 2024-04-16 12:53PM EDT | 2024-06-21 | 77.00 | 72.45 | 74.10 | 0.00 | - | 6 | 66 | 45.46% |
| ADBE240719C00410000 | 2024-04-04 2:27PM EDT | 2024-07-19 | 96.78 | 75.90 | 77.90 | 0.00 | - | 2 | 6 | 43.46% |
| ADBE240816C00410000 | 2024-04-17 12:47PM EDT | 2024-08-16 | 83.10 | 79.55 | 81.60 | +1.20 | +1.47% | 7 | 8 | 42.53% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 85.95 | 87.65 | 0.00 | - | 1 | 12 | 43.60% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 88.35 | 91.25 | 0.00 | - | - | 2 | 43.42% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 97.10 | 99.95 | 0.00 | - | 1 | 7 | 44.15% |
| ADBE250117C00410000 | 2024-04-15 11:23AM EDT | 2025-01-17 | 105.10 | 100.50 | 103.15 | 0.00 | - | 2 | 531 | 44.14% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 44.69% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 118.05 | 121.75 | 0.00 | - | 1 | 8 | 45.88% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 47.16% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 56.15% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00410000 | 2024-04-18 9:35AM EDT | 2024-04-19 | 0.06 | 0.03 | 0.20 | +0.05 | +500.00% | 5 | 192 | 121.09% |
| ADBE240426P00410000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.14 | 0.02 | 0.42 | 0.00 | - | 6 | 72 | 52.15% |
| ADBE240503P00410000 | 2024-04-15 1:27PM EDT | 2024-05-03 | 0.50 | 0.10 | 0.76 | 0.00 | - | 1 | 38 | 42.53% |
| ADBE240510P00410000 | 2024-04-18 1:40PM EDT | 2024-05-10 | 0.65 | 0.27 | 1.13 | -0.70 | -51.85% | 2 | 13 | 38.17% |
| ADBE240517P00410000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 1.02 | 1.01 | 1.40 | -0.13 | -11.30% | 28 | 1,254 | 34.91% |
| ADBE240524P00410000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 2.35 | 1.34 | 2.20 | 0.00 | - | 4 | 5 | 35.07% |
| ADBE240531P00410000 | 2024-04-12 3:36PM EDT | 2024-05-31 | 2.40 | 1.67 | 2.41 | 0.00 | - | - | 2 | 32.89% |
| ADBE240621P00410000 | 2024-04-18 3:12PM EDT | 2024-06-21 | 6.25 | 6.05 | 7.85 | +0.20 | +3.31% | 2 | 419 | 39.68% |
| ADBE240719P00410000 | 2024-04-17 10:14AM EDT | 2024-07-19 | 7.79 | 7.45 | 11.20 | 0.00 | - | 1 | 62 | 38.35% |
| ADBE240816P00410000 | 2024-04-12 3:50PM EDT | 2024-08-16 | 9.90 | 10.20 | 11.35 | 0.00 | - | 4 | 46 | 33.78% |
| ADBE240920P00410000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 14.25 | 12.30 | 14.45 | +2.85 | +25.00% | 2 | 187 | 33.20% |
| ADBE241018P00410000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 16.10 | 15.85 | 17.70 | +2.45 | +17.95% | 28 | 27 | 33.76% |
| ADBE241220P00410000 | 2024-04-15 2:36PM EDT | 2024-12-20 | 21.80 | 20.90 | 23.45 | 0.00 | - | 6 | 51 | 33.81% |
| ADBE250117P00410000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 22.95 | 22.60 | 25.45 | +0.60 | +2.68% | 3 | 657 | 33.55% |
| ADBE250321P00410000 | 2024-04-10 2:28PM EDT | 2025-03-21 | 23.30 | 26.35 | 28.60 | 0.00 | - | 18 | 41 | 32.37% |
| ADBE250620P00410000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 32.30 | 29.00 | 34.20 | 0.00 | - | 1 | 145 | 32.00% |
| ADBE260116P00410000 | 2024-04-17 12:10PM EDT | 2026-01-16 | 40.97 | 38.90 | 43.20 | 0.00 | - | 1 | 137 | 30.46% |
| ADBE261218P00410000 | 2024-04-16 11:54AM EDT | 2026-12-18 | 52.47 | 48.65 | 57.00 | 0.00 | - | 5 | 30 | 29.86% |
