Marchés français ouverture 1 h 21 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 072,48 +455,38 (+1,18 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 868,03 -327,57 (-1,71 %) Bitcoin EUR
64 058,51 -440,99 (-0,68 %)
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:480.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00480000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 6.97 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| ADBE240531C00480000 | 2024-05-22 2:30PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE240607C00480000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 12.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ADBE240614C00480000 | 2024-05-22 2:46PM EDT | 2024-06-14 | 22.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240621C00480000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADBE240628C00480000 | 2024-05-22 12:01PM EDT | 2024-06-28 | 26.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240719C00480000 | 2024-05-22 3:12PM EDT | 2024-07-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816C00480000 | 2024-05-22 11:17AM EDT | 2024-08-16 | 34.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE240920C00480000 | 2024-05-21 3:13PM EDT | 2024-09-20 | 42.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241018C00480000 | 2024-05-21 1:11PM EDT | 2024-10-18 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220C00480000 | 2024-05-21 2:09PM EDT | 2024-12-20 | 55.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117C00480000 | 2024-05-22 2:01PM EDT | 2025-01-17 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00480000 | 2024-05-16 11:58AM EDT | 2025-03-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00480000 | 2024-05-22 1:46PM EDT | 2025-06-20 | 81.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE260116C00480000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 107.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00480000 | 2024-05-21 12:58PM EDT | 2026-06-18 | 115.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE261218C00480000 | 2024-05-21 12:09PM EDT | 2026-12-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00480000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 3.59 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| ADBE240531P00480000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| ADBE240607P00480000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 7.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| ADBE240614P00480000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 18.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADBE240621P00480000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.78% |
| ADBE240628P00480000 | 2024-05-22 3:41PM EDT | 2024-06-28 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADBE240719P00480000 | 2024-05-22 2:26PM EDT | 2024-07-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| ADBE240816P00480000 | 2024-05-22 11:37AM EDT | 2024-08-16 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE240920P00480000 | 2024-05-22 12:16PM EDT | 2024-09-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE241018P00480000 | 2024-05-22 1:19PM EDT | 2024-10-18 | 33.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ADBE241220P00480000 | 2024-05-22 12:00PM EDT | 2024-12-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ADBE250117P00480000 | 2024-05-22 12:12PM EDT | 2025-01-17 | 42.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ADBE250321P00480000 | 2024-05-21 11:17AM EDT | 2025-03-21 | 48.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE250620P00480000 | 2024-05-22 10:58AM EDT | 2025-06-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| ADBE260116P00480000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 67.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE260618P00480000 | 2024-04-30 10:05AM EDT | 2026-06-18 | 76.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE261218P00480000 | 2024-05-16 1:27PM EDT | 2026-12-18 | 79.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
