Marchés français ouverture 3 h 41 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0727 -0,0006 (-0,05 %) HANG SENG
17 594,73 +310,19 (+1,79 %) Bitcoin EUR
60 058,32 +119,11 (+0,20 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00420000 | 2024-04-25 3:28PM EDT | 2024-04-26 | 53.91 | 49.00 | 57.05 | -4.19 | -7.21% | 1 | 14 | 213.48% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 49.90 | 57.05 | 0.00 | - | 2 | 2 | 75.48% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 50.90 | 57.10 | 0.00 | - | 2 | 2 | 55.36% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 54.00 | 56.85 | 0.00 | - | 1 | 2 | 44.68% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 2024-06-21 | 62.40 | 63.55 | 65.60 | 0.00 | - | 2 | 154 | 45.60% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 66.95 | 69.70 | 0.00 | - | 1 | 15 | 43.15% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 71.30 | 73.65 | 0.00 | - | 3 | 6 | 42.07% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 77.25 | 79.90 | 0.00 | - | 1 | 3 | 42.98% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 43.65% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 89.80 | 92.70 | 0.00 | - | 2 | 15 | 43.51% |
| ADBE250117C00420000 | 2024-04-25 1:45PM EDT | 2025-01-17 | 94.00 | 92.90 | 95.90 | -0.15 | -0.16% | 2 | 802 | 43.43% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 40.10% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 44.92% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 128.75 | 133.30 | 0.00 | - | 1 | 3 | 45.26% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 152.05 | 161.00 | 0.00 | - | - | 1 | 46.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00420000 | 2024-04-25 3:32PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 32 | 134 | 78.91% |
| ADBE240503P00420000 | 2024-04-25 2:53PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 70 | 116 | 42.33% |
| ADBE240510P00420000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.42 | 0.21 | 0.74 | -0.11 | -20.75% | 22 | 8 | 36.57% |
| ADBE240517P00420000 | 2024-04-25 1:29PM EDT | 2024-05-17 | 0.87 | 0.61 | 0.87 | +0.11 | +14.47% | 45 | 344 | 31.25% |
| ADBE240524P00420000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 1.84 | 0.62 | 1.46 | +0.39 | +26.90% | 3 | 12 | 30.68% |
| ADBE240531P00420000 | 2024-04-25 1:07PM EDT | 2024-05-31 | 1.88 | 1.62 | 1.86 | +0.42 | +28.77% | 1 | 208 | 29.30% |
| ADBE240621P00420000 | 2024-04-25 3:22PM EDT | 2024-06-21 | 6.85 | 6.75 | 6.95 | +0.63 | +10.13% | 22 | 877 | 35.76% |
| ADBE240719P00420000 | 2024-04-25 2:51PM EDT | 2024-07-19 | 9.50 | 8.80 | 9.15 | +1.34 | +16.42% | 7 | 122 | 32.83% |
| ADBE240816P00420000 | 2024-04-25 10:33AM EDT | 2024-08-16 | 12.50 | 10.15 | 11.45 | +1.75 | +16.28% | 3 | 128 | 31.49% |
| ADBE240920P00420000 | 2024-04-25 1:31PM EDT | 2024-09-20 | 15.75 | 13.70 | 15.60 | 0.00 | - | 1 | 385 | 32.02% |
| ADBE241018P00420000 | 2024-04-25 2:55PM EDT | 2024-10-18 | 17.80 | 17.15 | 18.40 | +1.30 | +7.88% | 5 | 210 | 32.03% |
| ADBE241220P00420000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 24.55 | 22.55 | 23.00 | +1.82 | +8.01% | 4 | 58 | 31.15% |
| ADBE250117P00420000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 25.65 | 24.00 | 24.45 | +1.62 | +6.74% | 6 | 1,412 | 30.54% |
| ADBE250321P00420000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 30.05 | 27.20 | 28.45 | +2.05 | +7.32% | 1 | 184 | 30.10% |
| ADBE250620P00420000 | 2024-04-16 12:34PM EDT | 2025-06-20 | 32.50 | 29.60 | 34.45 | -1.66 | -4.86% | 1 | 186 | 30.09% |
| ADBE260116P00420000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.45 | 42.40 | 44.00 | +1.46 | +3.32% | 1 | 264 | 28.98% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 51.00 | 58.90 | 0.00 | - | 15 | 30 | 28.89% |
