La bourse est fermée
Dow Jones
39 059,71 +175,45 (+0,45 %) Nasdaq
16 301,74 -30,82 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 851,68 -917,20 (-1,56 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:37PM EDT. Marché ouvert.
Prix d’exercice:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 2024-05-10 | 0.25 | 0.01 | 1.50 | 0.00 | - | 1 | 3 | 93.26% |
| ADBE240517C00565000 | 2024-05-08 12:55PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.12 | +0.02 | +28.57% | 10 | 210 | 38.33% |
| ADBE240524C00565000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 1 | 13 | 33.45% |
| ADBE240531C00565000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.47 | 0.16 | 0.43 | 0.00 | - | 1 | 0 | 29.83% |
| ADBE240607C00565000 | 2024-05-08 12:05PM EDT | 2024-06-07 | 0.75 | 0.38 | 0.72 | +0.02 | +2.74% | 1 | 19 | 28.76% |
| ADBE240621C00565000 | 2024-05-08 1:09PM EDT | 2024-06-21 | 4.65 | 4.15 | 4.50 | -1.00 | -17.70% | 4 | 88 | 37.15% |
| ADBE240719C00565000 | 2024-05-08 12:08PM EDT | 2024-07-19 | 7.60 | 6.35 | 7.05 | -0.65 | -7.88% | 3 | 132 | 33.85% |
| ADBE240920C00565000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 18.10 | 15.75 | 16.45 | +7.40 | +69.16% | 2 | 53 | 35.04% |
| ADBE241018C00565000 | 2024-05-08 11:02AM EDT | 2024-10-18 | 22.00 | 19.00 | 19.95 | +0.25 | +1.15% | 2 | 54 | 35.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 2024-05-10 | 64.00 | 85.30 | 91.30 | 0.00 | - | 1 | 0 | 201.01% |
| ADBE240517P00565000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 78.05 | 74.70 | 79.50 | +9.45 | +13.78% | 427 | 15 | 67.55% |
| ADBE240621P00565000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 76.60 | 77.10 | 79.05 | 0.00 | - | 6 | 11 | 30.36% |
| ADBE240719P00565000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 95.95 | 78.55 | 80.10 | 0.00 | - | 23 | 66 | 26.47% |
| ADBE240920P00565000 | 2024-05-06 12:20PM EDT | 2024-09-20 | 82.00 | 83.15 | 85.05 | 0.00 | - | 2 | 134 | 26.19% |
| ADBE241018P00565000 | 2024-04-08 11:18AM EDT | 2024-10-18 | 90.71 | 82.65 | 85.50 | 0.00 | - | 35 | 39 | 24.34% |
