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
1,0658 +0,0011 (+0,11 %) Gold future
2 403,00 +5,00 (+0,21 %) Bitcoin EUR
60 198,71 +637,02 (+1,07 %)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00545000 | 2024-04-19 10:56AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6 | 591 | 93.75% |
| ADBE240426C00545000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.10 | 0.01 | 0.83 | 0.00 | - | 19 | 62 | 55.47% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.50 | 0.03 | 1.04 | 0.00 | - | 2 | 25 | 47.84% |
| ADBE240510C00545000 | 2024-04-12 11:18AM EDT | 2024-05-10 | 0.83 | 0.06 | 0.22 | 0.00 | - | 2 | 7 | 30.27% |
| ADBE240517C00545000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.37 | 0.30 | 0.42 | -0.25 | -40.32% | 10 | 487 | 29.14% |
| ADBE240524C00545000 | 2024-04-19 12:22PM EDT | 2024-05-24 | 0.81 | 0.28 | 0.71 | -0.34 | -29.57% | 1 | 56 | 28.66% |
| ADBE240621C00545000 | 2024-04-19 12:29PM EDT | 2024-06-21 | 5.65 | 5.45 | 5.65 | -1.47 | -20.65% | 6 | 110 | 35.89% |
| ADBE240719C00545000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 7.95 | 8.00 | 8.35 | -2.10 | -20.90% | 6 | 165 | 34.30% |
| ADBE240920C00545000 | 2024-04-18 10:40AM EDT | 2024-09-20 | 19.80 | 16.50 | 16.85 | 0.00 | - | 4 | 111 | 35.38% |
| ADBE241018C00545000 | 2024-04-11 2:53PM EDT | 2024-10-18 | 27.00 | 19.75 | 20.15 | 0.00 | - | 2 | 29 | 35.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00545000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 74.40 | 75.00 | 84.60 | 0.00 | - | 97 | 13 | 269.34% |
| ADBE240426P00545000 | 2024-04-10 3:00PM EDT | 2024-04-26 | 55.60 | 75.75 | 84.65 | 0.00 | - | 23 | 0 | 50.29% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 63.81 | 75.20 | 84.55 | 0.00 | - | 1 | 0 | 69.32% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 75.85 | 84.50 | 0.00 | - | 1 | 0 | 57.05% |
| ADBE240517P00545000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 76.75 | 75.25 | 84.85 | +6.80 | +9.72% | 5 | 2 | 50.85% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 75.15 | 84.70 | 0.00 | - | - | 3 | 41.36% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 72.45 | 81.10 | 82.30 | 0.00 | - | 1 | 18 | 27.81% |
| ADBE240719P00545000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 74.05 | 82.35 | 83.90 | 0.00 | - | 2 | 74 | 26.75% |
| ADBE240920P00545000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 88.32 | 86.70 | 88.30 | +6.70 | +8.21% | 1 | 75 | 26.42% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 88.30 | 90.70 | 0.00 | - | 17 | 84 | 26.80% |
