Marchés français ouverture 7 h 49 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0768 +0,0001 (+0,01 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 427,95 +195,94 (+0,33 %)
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:515.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00515000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.41 | 0.40 | 0.54 | +0.07 | +20.59% | 181 | 127 | 29.66% |
| ADBE240517C00515000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.59 | 1.40 | 1.87 | +0.43 | +37.07% | 89 | 1,603 | 28.09% |
| ADBE240524C00515000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 2.86 | 3.00 | 3.30 | +0.73 | +34.27% | 12 | 80 | 27.61% |
| ADBE240531C00515000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 4.22 | 4.30 | 4.75 | +1.57 | +59.25% | 30 | 92 | 27.52% |
| ADBE240607C00515000 | 2024-05-03 2:54PM EDT | 2024-06-07 | 6.00 | 5.85 | 6.35 | +1.73 | +40.52% | 1 | 11 | 27.93% |
| ADBE240614C00515000 | 2024-05-03 3:10PM EDT | 2024-06-14 | 14.22 | 13.45 | 14.45 | +14.22 | - | 10 | 0 | 39.47% |
| ADBE240621C00515000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 15.30 | 13.75 | 16.20 | +4.53 | +42.06% | 30 | 132 | 39.13% |
| ADBE240719C00515000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 18.98 | 19.50 | 20.75 | +4.06 | +27.21% | 32 | 179 | 36.47% |
| ADBE240920C00515000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 30.60 | 31.90 | 32.80 | +8.10 | +36.00% | 10 | 52 | 37.23% |
| ADBE241018C00515000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 26.46 | 35.90 | 36.95 | 0.00 | - | 3 | 18 | 37.15% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 36.68 | 26.85 | 31.60 | 0.00 | - | 2 | 1 | 47.30% |
| ADBE240517P00515000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 34.55 | 27.90 | 30.40 | -5.58 | -13.90% | 1 | 250 | 26.67% |
| ADBE240524P00515000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 37.83 | 29.25 | 32.05 | -6.69 | -15.03% | 1 | 50 | 27.39% |
| ADBE240531P00515000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 31.12 | 31.05 | 33.30 | -9.73 | -23.82% | 15 | 22 | 26.86% |
| ADBE240607P00515000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 53.78 | 30.55 | 34.85 | +53.78 | - | - | 1 | 27.28% |
| ADBE240621P00515000 | 2024-05-03 11:15AM EDT | 2024-06-21 | 42.55 | 39.35 | 40.90 | -12.71 | -23.00% | 1 | 29 | 32.85% |
| ADBE240719P00515000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 46.18 | 42.30 | 45.15 | -13.66 | -22.83% | 4 | 121 | 31.26% |
| ADBE240920P00515000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 66.87 | 49.50 | 52.50 | 0.00 | - | 1 | 138 | 29.50% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 53.45 | 54.50 | 0.00 | - | 3 | 46 | 28.48% |
