La bourse ferme dans 54 min
CAC 40
6 535,49 -57,09 (-0,87 %) Euro Stoxx 50
3 763,24 -41,98 (-1,10 %) Dow Jones
33 939,49 -212,52 (-0,62 %) EUR/USD
1,0179 +0,0008 (+0,08 %) Gold future
1 782,70 -7,00 (-0,39 %) BTC-EUR
23 023,26 -546,73 (-2,32 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Prix d’exercice:410.00
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00410000 | 2022-08-16 12:04PM EDT | 2022-08-19 | 37.27 | 29.60 | 31.70 | 0.00 | - | 83 | 421 | 78.54% |
| ADBE220826C00410000 | 2022-08-15 3:32PM EDT | 2022-08-26 | 41.98 | 31.30 | 33.25 | 0.00 | - | 3 | 48 | 51.29% |
| ADBE220902C00410000 | 2022-08-11 10:20AM EDT | 2022-09-02 | 38.73 | 33.10 | 34.10 | 0.00 | - | 4 | 14 | 45.80% |
| ADBE220909C00410000 | 2022-08-11 9:35AM EDT | 2022-09-09 | 36.65 | 33.85 | 36.65 | 0.00 | - | 5 | 14 | 45.64% |
| ADBE220916C00410000 | 2022-08-17 10:20AM EDT | 2022-09-16 | 39.80 | 38.95 | 40.65 | -6.55 | -14.13% | 3 | 309 | 49.40% |
| ADBE220923C00410000 | 2022-08-05 11:01AM EDT | 2022-09-23 | 35.82 | 40.15 | 43.10 | 0.00 | - | 1 | 1 | 49.56% |
| ADBE221021C00410000 | 2022-08-12 2:51PM EDT | 2022-10-21 | 50.85 | 46.55 | 48.20 | 0.00 | - | 1 | 156 | 45.24% |
| ADBE221216C00410000 | 2022-08-11 12:25PM EDT | 2022-12-16 | 56.30 | 56.50 | 59.00 | 0.00 | - | 5 | 47 | 44.88% |
| ADBE230120C00410000 | 2022-08-17 9:53AM EDT | 2023-01-20 | 63.25 | 61.50 | 63.15 | -3.00 | -4.53% | 2 | 159 | 43.45% |
| ADBE230317C00410000 | 2022-08-04 12:22PM EDT | 2023-03-17 | 60.15 | 68.20 | 70.70 | 0.00 | - | - | 1 | 43.36% |
| ADBE230616C00410000 | 2022-08-11 10:29AM EDT | 2023-06-16 | 83.06 | 79.30 | 81.95 | 0.00 | - | 1 | 99 | 43.83% |
| ADBE240119C00410000 | 2022-08-16 2:32PM EDT | 2024-01-19 | 105.83 | 97.70 | 100.90 | 0.00 | - | 1 | 314 | 43.21% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00410000 | 2022-08-17 9:47AM EDT | 2022-08-19 | 0.27 | 0.10 | 0.43 | +0.17 | +170.00% | 14 | 501 | 45.75% |
| ADBE220826P00410000 | 2022-08-17 10:15AM EDT | 2022-08-26 | 1.58 | 1.43 | 1.72 | +0.65 | +69.89% | 3 | 101 | 35.88% |
| ADBE220902P00410000 | 2022-08-17 10:15AM EDT | 2022-09-02 | 3.00 | 2.78 | 3.15 | +0.84 | +38.89% | 2 | 320 | 33.92% |
| ADBE220909P00410000 | 2022-08-16 2:35PM EDT | 2022-09-09 | 2.97 | 4.10 | 4.50 | 0.00 | - | 10 | 53 | 32.96% |
| ADBE220916P00410000 | 2022-08-17 10:15AM EDT | 2022-09-16 | 8.68 | 8.50 | 8.85 | +1.38 | +18.90% | 9 | 480 | 39.98% |
| ADBE220923P00410000 | 2022-08-16 10:10AM EDT | 2022-09-23 | 9.60 | 9.70 | 10.55 | 0.00 | - | 1 | 10 | 39.72% |
| ADBE220930P00410000 | 2022-08-12 2:35PM EDT | 2022-09-30 | 10.79 | 10.85 | 11.95 | 0.00 | - | - | 3 | 39.17% |
| ADBE221021P00410000 | 2022-08-17 9:53AM EDT | 2022-10-21 | 14.92 | 14.75 | 15.30 | +2.42 | +19.36% | 3 | 1,000 | 37.50% |
| ADBE221216P00410000 | 2022-08-17 10:20AM EDT | 2022-12-16 | 23.20 | 22.90 | 23.15 | +2.83 | +13.89% | 22 | 87 | 36.19% |
| ADBE230120P00410000 | 2022-08-16 1:20PM EDT | 2023-01-20 | 24.55 | 25.95 | 26.85 | 0.00 | - | 8 | 1,064 | 35.41% |
| ADBE230317P00410000 | 2022-08-09 1:21PM EDT | 2023-03-17 | 37.20 | 30.60 | 31.70 | 0.00 | - | 1 | 2 | 34.33% |
| ADBE230616P00410000 | 2022-08-15 12:40PM EDT | 2023-06-16 | 36.19 | 37.40 | 39.20 | 0.00 | - | 1 | 28 | 33.78% |
| ADBE240119P00410000 | 2022-08-16 12:23PM EDT | 2024-01-19 | 47.10 | 48.55 | 50.10 | 0.00 | - | 4 | 62 | 31.39% |
© 2022 Yahoo. Tous droits réservés.
