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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 043,76 +1 890,69 (+3,25 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00530000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.05 | +0.19 | +316.67% | 1 | 216 | 37.60% |
| ADBE240503C00530000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.19 | -0.16 | -48.48% | 6 | 50 | 31.54% |
| ADBE240510C00530000 | 2024-04-19 2:53PM EDT | 2024-05-10 | 0.38 | 0.17 | 0.76 | -0.38 | -50.00% | 8 | 26 | 32.62% |
| ADBE240517C00530000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 0.73 | 0.29 | 0.83 | -0.70 | -48.95% | 83 | 1,025 | 28.75% |
| ADBE240524C00530000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 1.56 | 1.25 | 2.16 | -1.27 | -44.88% | 2 | 38 | 32.06% |
| ADBE240531C00530000 | 2024-04-19 11:12AM EDT | 2024-05-31 | 2.20 | 1.67 | 2.46 | -0.64 | -22.54% | 1 | 4 | 30.30% |
| ADBE240621C00530000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 7.61 | 7.35 | 8.85 | -2.25 | -22.82% | 24 | 2,482 | 37.84% |
| ADBE240719C00530000 | 2024-04-19 11:21AM EDT | 2024-07-19 | 12.00 | 10.95 | 12.00 | -1.35 | -10.11% | 1 | 1,792 | 35.82% |
| ADBE240816C00530000 | 2024-04-19 2:35PM EDT | 2024-08-16 | 14.60 | 14.40 | 14.65 | -2.62 | -15.21% | 49 | 72 | 34.32% |
| ADBE240920C00530000 | 2024-04-19 1:44PM EDT | 2024-09-20 | 20.90 | 18.90 | 20.75 | -2.90 | -12.18% | 13 | 40 | 35.92% |
| ADBE241018C00530000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 27.60 | 23.65 | 24.30 | 0.00 | - | 3 | 23 | 35.99% |
| ADBE241220C00530000 | 2024-04-15 2:49PM EDT | 2024-12-20 | 36.15 | 31.95 | 33.60 | 0.00 | - | 1 | 103 | 37.48% |
| ADBE250117C00530000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 37.50 | 34.40 | 36.70 | -4.43 | -10.57% | 2 | 301 | 37.50% |
| ADBE250321C00530000 | 2024-04-19 9:40AM EDT | 2025-03-21 | 46.00 | 40.65 | 44.45 | -10.30 | -18.29% | 1 | 41 | 38.25% |
| ADBE260116C00530000 | 2024-03-21 12:53PM EDT | 2026-01-16 | 103.45 | 73.25 | 75.80 | 0.00 | - | 1 | 17 | 40.61% |
| ADBE261218C00530000 | 2024-04-12 10:53AM EDT | 2026-12-18 | 106.82 | 99.05 | 108.00 | 0.00 | - | 1 | 6 | 43.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00530000 | 2024-04-12 12:06PM EDT | 2024-04-26 | 56.20 | 60.30 | 69.70 | 0.00 | - | 1 | 0 | 90.25% |
| ADBE240503P00530000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 54.55 | 61.15 | 69.70 | 0.00 | - | 4 | 0 | 63.82% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 2024-05-10 | 55.67 | 60.75 | 69.00 | 0.00 | - | 5 | 10 | 49.48% |
| ADBE240517P00530000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 65.00 | 60.45 | 69.70 | +7.67 | +13.38% | 121 | 391 | 45.13% |
| ADBE240524P00530000 | 2024-04-17 11:15AM EDT | 2024-05-24 | 64.60 | 60.90 | 69.95 | +7.55 | +13.23% | 3 | 12 | 41.07% |
| ADBE240531P00530000 | 2024-04-16 2:12PM EDT | 2024-05-31 | 53.59 | 61.45 | 68.95 | 0.00 | - | 2 | 3 | 34.86% |
| ADBE240621P00530000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 69.96 | 68.15 | 70.65 | +11.24 | +19.14% | 12 | 452 | 32.03% |
| ADBE240719P00530000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 68.63 | 69.95 | 72.10 | +3.74 | +5.76% | 2 | 132 | 28.95% |
| ADBE240816P00530000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 63.80 | 71.85 | 73.75 | 0.00 | - | 6 | 93 | 27.45% |
| ADBE240920P00530000 | 2024-04-12 2:22PM EDT | 2024-09-20 | 70.19 | 75.10 | 76.65 | 0.00 | - | 1 | 67 | 27.22% |
| ADBE241018P00530000 | 2024-04-15 11:34AM EDT | 2024-10-18 | 69.40 | 76.95 | 79.70 | 0.00 | - | 11 | 124 | 27.84% |
| ADBE241220P00530000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 75.50 | 81.70 | 84.60 | 0.00 | - | 3 | 142 | 27.68% |
| ADBE250117P00530000 | 2024-04-17 10:32AM EDT | 2025-01-17 | 76.30 | 80.00 | 86.20 | 0.00 | - | 2 | 591 | 27.32% |
| ADBE250321P00530000 | 2024-03-18 11:19AM EDT | 2025-03-21 | 67.89 | 81.45 | 83.55 | 0.00 | - | 1 | 1 | 22.98% |
| ADBE260116P00530000 | 2024-03-14 1:25PM EDT | 2026-01-16 | 67.05 | 95.10 | 98.45 | 0.00 | - | 1 | 20 | 23.22% |
| ADBE261218P00530000 | 2024-04-09 3:00PM EDT | 2026-12-18 | 104.17 | 110.15 | 117.90 | 0.00 | - | 20 | 21 | 25.34% |
