La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 852,11 +76,73 (+0,20 %) EUR/USD
1,0648 +0,0002 (+0,02 %) Gold future
2 406,90 +8,90 (+0,37 %) Bitcoin EUR
60 355,33 +856,84 (+1,44 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Prix d’exercice:505.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00505000 | 2024-04-19 11:45AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.04 | -57.14% | 63 | 3,351 | 58.98% |
| ADBE240426C00505000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.20 | 0.15 | 0.32 | -0.32 | -61.54% | 39 | 600 | 30.62% |
| ADBE240503C00505000 | 2024-04-19 11:53AM EDT | 2024-05-03 | 1.02 | 1.00 | 1.16 | -0.94 | -47.96% | 27 | 131 | 29.47% |
| ADBE240510C00505000 | 2024-04-19 11:46AM EDT | 2024-05-10 | 2.06 | 1.98 | 2.24 | -1.54 | -42.78% | 19 | 19 | 29.23% |
| ADBE240517C00505000 | 2024-04-19 11:57AM EDT | 2024-05-17 | 3.20 | 3.20 | 3.35 | -1.36 | -29.82% | 45 | 911 | 29.03% |
| ADBE240524C00505000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 5.20 | 4.45 | 4.90 | -1.14 | -17.98% | 4 | 33 | 29.97% |
| ADBE240531C00505000 | 2024-04-19 9:59AM EDT | 2024-05-31 | 6.31 | 5.60 | 5.95 | -2.29 | -26.63% | 2 | 33 | 29.65% |
| ADBE240621C00505000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 16.75 | 14.35 | 14.55 | 0.00 | - | 2 | 536 | 37.38% |
| ADBE240719C00505000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 21.10 | 18.45 | 18.70 | 0.00 | - | 13 | 170 | 35.99% |
| ADBE240920C00505000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 32.60 | 29.55 | 30.05 | 0.00 | - | 1 | 148 | 37.48% |
| ADBE241018C00505000 | 2024-04-18 9:44AM EDT | 2024-10-18 | 37.50 | 33.20 | 33.70 | 0.00 | - | 1 | 29 | 37.32% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00505000 | 2024-04-19 11:33AM EDT | 2024-04-19 | 37.05 | 34.65 | 38.55 | +6.55 | +21.48% | 4 | 38 | 0.00% |
| ADBE240426P00505000 | 2024-04-19 10:35AM EDT | 2024-04-26 | 35.64 | 34.45 | 39.25 | +3.30 | +10.20% | 1 | 155 | 0.00% |
| ADBE240503P00505000 | 2024-04-18 12:31PM EDT | 2024-05-03 | 36.49 | 36.55 | 38.95 | +6.29 | +20.83% | 1 | 63 | 0.00% |
| ADBE240510P00505000 | 2024-04-16 2:16PM EDT | 2024-05-10 | 31.87 | 36.05 | 39.45 | 0.00 | - | 2 | 16 | 14.06% |
| ADBE240517P00505000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 36.84 | 38.40 | 39.95 | +2.19 | +6.32% | 6 | 462 | 17.90% |
| ADBE240524P00505000 | 2024-04-15 9:55AM EDT | 2024-05-24 | 32.73 | 38.90 | 41.85 | 0.00 | - | 1 | 6 | 23.51% |
| ADBE240531P00505000 | 2024-04-16 2:16PM EDT | 2024-05-31 | 34.65 | 39.75 | 42.00 | 0.00 | - | 2 | 18 | 21.92% |
| ADBE240621P00505000 | 2024-04-18 10:54AM EDT | 2024-06-21 | 42.05 | 46.25 | 47.45 | 0.00 | - | 2 | 112 | 27.75% |
| ADBE240719P00505000 | 2024-04-17 10:28AM EDT | 2024-07-19 | 44.75 | 49.00 | 49.85 | 0.00 | - | 5 | 235 | 26.22% |
| ADBE240920P00505000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 52.05 | 56.10 | 57.20 | 0.00 | - | 2 | 79 | 26.95% |
| ADBE241018P00505000 | 2024-04-15 1:26PM EDT | 2024-10-18 | 55.85 | 58.20 | 59.30 | 0.00 | - | 5 | 12 | 26.51% |
