La bourse ferme dans 7 h 9 min
CAC 40
8 066,63 -25,23 (-0,31 %) Euro Stoxx 50
4 972,12 -17,76 (-0,36 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 340,50 +2,10 (+0,09 %) Bitcoin EUR
59 777,79 -2 314,86 (-3,73 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00490000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.72 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| ADBE240503C00490000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| ADBE240510C00490000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 5.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240517C00490000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 7.88 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ADBE240524C00490000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 10.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE240531C00490000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 11.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE240621C00490000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE240719C00490000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE240816C00490000 | 2024-04-24 1:02PM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADBE240920C00490000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE241018C00490000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ADBE241220C00490000 | 2024-04-23 1:44PM EDT | 2024-12-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE250117C00490000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE250321C00490000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 59.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE250620C00490000 | 2024-04-23 10:48AM EDT | 2025-06-20 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260116C00490000 | 2024-04-24 9:36AM EDT | 2026-01-16 | 94.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE261218C00490000 | 2024-04-18 12:09PM EDT | 2026-12-18 | 127.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00490000 | 2024-04-24 2:14PM EDT | 2024-04-26 | 13.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADBE240503P00490000 | 2024-04-24 10:40AM EDT | 2024-05-03 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00490000 | 2024-04-24 3:14PM EDT | 2024-05-10 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240517P00490000 | 2024-04-24 1:24PM EDT | 2024-05-17 | 18.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240524P00490000 | 2024-04-23 12:47PM EDT | 2024-05-24 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531P00490000 | 2024-04-24 2:52PM EDT | 2024-05-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00490000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 31.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240719P00490000 | 2024-04-24 9:46AM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE240816P00490000 | 2024-04-24 1:17PM EDT | 2024-08-16 | 36.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240920P00490000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 44.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241018P00490000 | 2024-04-22 11:48AM EDT | 2024-10-18 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00490000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 50.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE250117P00490000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 58.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE250321P00490000 | 2024-04-22 1:14PM EDT | 2025-03-21 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00490000 | 2024-04-17 11:48AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116P00490000 | 2024-04-16 3:27PM EDT | 2026-01-16 | 74.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE260618P00490000 | 2024-04-08 3:57PM EDT | 2026-06-18 | 79.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE261218P00490000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 83.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
