Marchés français ouverture 4 h 54 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 778,21 -681,87 (-1,77 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 175,53 -25,74 (-0,15 %) Bitcoin EUR
59 732,38 -2 562,58 (-4,11 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00460000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 17.80 | 15.85 | 20.85 | +3.85 | +27.60% | 2 | 362 | 72.68% |
| ADBE240503C00460000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 16.65 | 19.25 | 20.75 | +0.55 | +3.42% | 3 | 37 | 33.83% |
| ADBE240510C00460000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 25.96 | 20.95 | 24.30 | 0.00 | - | 6 | 6 | 36.08% |
| ADBE240517C00460000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 24.40 | 23.80 | 24.75 | +3.10 | +14.55% | 9 | 95 | 31.17% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 26.55 | 24.65 | 27.20 | +2.65 | +11.09% | 9 | 3 | 32.31% |
| ADBE240531C00460000 | 2024-04-24 2:53PM EDT | 2024-05-31 | 26.95 | 27.50 | 28.30 | +0.64 | +2.43% | 2 | 8 | 31.08% |
| ADBE240621C00460000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 38.90 | 37.85 | 38.45 | +2.81 | +7.79% | 2 | 93 | 39.08% |
| ADBE240719C00460000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 39.24 | 40.55 | 44.40 | 0.00 | - | 69 | 68 | 38.83% |
| ADBE240816C00460000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 43.85 | 45.60 | 47.55 | 0.00 | - | 117 | 89 | 36.80% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 54.60 | 55.15 | +6.48 | +13.42% | 7 | 32 | 38.68% |
| ADBE241018C00460000 | 2024-04-22 9:44AM EDT | 2024-10-18 | 54.25 | 58.45 | 59.10 | 0.00 | - | 7 | 16 | 38.58% |
| ADBE241220C00460000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 62.40 | 68.85 | 71.00 | 0.00 | - | 1 | 21 | 41.13% |
| ADBE250117C00460000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 72.03 | 69.25 | 73.10 | +2.60 | +3.74% | 1 | 291 | 40.26% |
| ADBE250321C00460000 | 2024-04-12 11:04AM EDT | 2025-03-21 | 79.05 | 79.85 | 81.45 | 0.00 | - | 1 | 84 | 41.02% |
| ADBE250620C00460000 | 2024-04-15 12:16PM EDT | 2025-06-20 | 93.65 | 88.65 | 93.25 | 0.00 | - | 8 | 32 | 42.35% |
| ADBE260116C00460000 | 2024-04-16 11:34AM EDT | 2026-01-16 | 112.25 | 110.70 | 113.70 | 0.00 | - | 1 | 6 | 43.22% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 45.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00460000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.48 | 0.44 | 0.49 | -0.70 | -59.32% | 227 | 675 | 36.04% |
| ADBE240503P00460000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 2.56 | 2.36 | 2.80 | -1.14 | -30.81% | 79 | 282 | 30.15% |
| ADBE240510P00460000 | 2024-04-24 2:26PM EDT | 2024-05-10 | 4.25 | 3.90 | 4.35 | -1.82 | -29.98% | 25 | 137 | 27.67% |
| ADBE240517P00460000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 5.60 | 5.55 | 5.75 | -1.57 | -21.90% | 45 | 801 | 26.62% |
| ADBE240524P00460000 | 2024-04-24 1:23PM EDT | 2024-05-24 | 6.65 | 6.75 | 7.55 | -2.63 | -28.34% | 18 | 43 | 27.13% |
| ADBE240531P00460000 | 2024-04-24 1:33PM EDT | 2024-05-31 | 7.86 | 6.20 | 9.30 | -1.73 | -18.04% | 4 | 43 | 27.68% |
| ADBE240621P00460000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 16.65 | 16.75 | 17.45 | -1.70 | -9.26% | 9 | 597 | 33.70% |
| ADBE240719P00460000 | 2024-04-24 11:47AM EDT | 2024-07-19 | 21.00 | 19.70 | 20.00 | -0.19 | -0.90% | 14 | 250 | 30.59% |
| ADBE240816P00460000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 23.10 | 22.45 | 22.75 | -0.40 | -1.70% | 2 | 325 | 29.29% |
| ADBE240920P00460000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 28.40 | 27.60 | 27.95 | -2.55 | -8.24% | 12 | 210 | 30.08% |
| ADBE241018P00460000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 30.55 | 29.80 | 31.85 | -2.25 | -6.86% | 1 | 333 | 30.66% |
| ADBE241220P00460000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 38.05 | 35.45 | 36.70 | 0.00 | - | 31 | 112 | 29.60% |
| ADBE250117P00460000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 38.65 | 37.90 | 38.65 | -2.70 | -6.53% | 10 | 500 | 29.25% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 41.95 | 43.00 | 0.00 | - | 25 | 166 | 28.81% |
| ADBE250620P00460000 | 2024-04-12 1:38PM EDT | 2025-06-20 | 52.29 | 44.95 | 50.75 | 0.00 | - | 2 | 111 | 29.45% |
| ADBE260116P00460000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 60.30 | 57.40 | 60.25 | 0.00 | - | 6 | 52 | 28.01% |
| ADBE261218P00460000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 73.20 | 68.90 | 75.95 | 0.00 | - | 2 | 50 | 27.93% |
