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
60 183,75 +2 054,18 (+3,53 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00540000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 91 | 43.95% |
| ADBE240503C00540000 | 2024-04-18 10:52AM EDT | 2024-05-03 | 0.20 | 0.04 | 0.61 | 0.00 | - | 1 | 33 | 42.60% |
| ADBE240510C00540000 | 2024-04-19 9:45AM EDT | 2024-05-10 | 0.54 | 0.08 | 0.76 | -0.06 | -10.00% | 1 | 15 | 36.26% |
| ADBE240517C00540000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.41 | 0.36 | 0.66 | -0.37 | -47.44% | 57 | 1,242 | 30.57% |
| ADBE240524C00540000 | 2024-04-19 2:55PM EDT | 2024-05-24 | 0.92 | 0.76 | 0.89 | -0.52 | -36.11% | 10 | 16 | 28.96% |
| ADBE240531C00540000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 2.15 | 1.24 | 1.97 | 0.00 | - | 2 | 2 | 31.51% |
| ADBE240621C00540000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 6.23 | 5.70 | 6.50 | -2.36 | -27.47% | 25 | 688 | 36.51% |
| ADBE240719C00540000 | 2024-04-18 9:47AM EDT | 2024-07-19 | 10.15 | 8.95 | 9.25 | -1.83 | -15.28% | 1 | 97 | 34.61% |
| ADBE240816C00540000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 12.30 | 11.05 | 12.30 | -2.35 | -16.04% | 57 | 287 | 34.01% |
| ADBE240920C00540000 | 2024-04-15 10:23AM EDT | 2024-09-20 | 21.10 | 17.70 | 18.05 | 0.00 | - | 3 | 162 | 35.60% |
| ADBE241018C00540000 | 2024-04-15 3:00PM EDT | 2024-10-18 | 21.90 | 20.60 | 21.45 | -1.55 | -6.61% | 1 | 107 | 35.69% |
| ADBE241220C00540000 | 2024-04-19 11:41AM EDT | 2024-12-20 | 31.10 | 29.50 | 30.45 | -3.45 | -9.99% | 7 | 161 | 37.17% |
| ADBE250117C00540000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 33.20 | 32.70 | 33.45 | -6.98 | -17.37% | 4 | 492 | 37.18% |
| ADBE250321C00540000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 45.05 | 40.20 | 41.05 | 0.00 | - | 1 | 35 | 37.94% |
| ADBE250620C00540000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 51.35 | 49.25 | 51.05 | -5.74 | -10.05% | 7 | 142 | 38.72% |
| ADBE260116C00540000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 79.30 | 69.85 | 72.00 | 0.00 | - | 1 | 270 | 40.28% |
| ADBE261218C00540000 | 2024-04-17 2:21PM EDT | 2026-12-18 | 105.65 | 95.10 | 103.90 | 0.00 | - | 1 | 205 | 43.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00540000 | 2024-04-08 9:40AM EDT | 2024-04-26 | 61.92 | 70.30 | 79.55 | 0.00 | - | 4 | 0 | 97.50% |
| ADBE240503P00540000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 66.65 | 70.50 | 79.50 | 0.00 | - | 8 | 0 | 68.71% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 71.05 | 80.00 | 0.00 | - | 1 | 0 | 58.00% |
| ADBE240517P00540000 | 2024-04-19 2:38PM EDT | 2024-05-17 | 74.75 | 70.10 | 77.45 | +10.88 | +17.03% | 102 | 40 | 40.89% |
| ADBE240524P00540000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 67.60 | 70.10 | 79.35 | 0.00 | - | 4 | 4 | 43.01% |
| ADBE240621P00540000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 74.40 | 76.70 | 79.20 | +3.65 | +5.16% | 4 | 727 | 31.73% |
| ADBE240719P00540000 | 2024-04-16 10:20AM EDT | 2024-07-19 | 72.77 | 78.10 | 79.40 | 0.00 | - | 1 | 68 | 26.78% |
| ADBE240816P00540000 | 2024-04-19 10:37AM EDT | 2024-08-16 | 77.60 | 78.45 | 82.10 | +6.77 | +9.56% | 11 | 71 | 27.46% |
| ADBE240920P00540000 | 2024-04-12 10:25AM EDT | 2024-09-20 | 77.50 | 82.30 | 84.45 | 0.00 | - | 2 | 184 | 26.87% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 84.40 | 87.05 | 0.00 | - | 1 | 14 | 27.30% |
| ADBE241220P00540000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 85.75 | 89.05 | 91.80 | 0.00 | - | 2 | 129 | 27.31% |
| ADBE250117P00540000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 84.30 | 89.10 | 93.20 | 0.00 | - | 30 | 331 | 26.89% |
| ADBE250321P00540000 | 2024-04-08 11:12AM EDT | 2025-03-21 | 82.87 | 93.85 | 96.95 | 0.00 | - | 14 | 78 | 26.62% |
| ADBE250620P00540000 | 2024-03-18 10:09AM EDT | 2025-06-20 | 82.00 | 90.35 | 95.70 | 0.00 | - | 1 | 135 | 22.92% |
| ADBE260116P00540000 | 2024-04-08 11:47AM EDT | 2026-01-16 | 100.41 | 106.65 | 109.25 | 0.00 | - | 5 | 18 | 24.73% |
| ADBE261218P00540000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 116.29 | 116.20 | 124.00 | 0.00 | - | 1 | 24 | 25.02% |
