Marchés français ouverture 5 h 25 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 909,49 -550,59 (-1,43 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 201,27 0,00 (0,00 %) Bitcoin EUR
60 251,66 -2 098,21 (-3,37 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00600000 | 2024-04-24 10:07AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 478 | 103.13% |
| ADBE240503C00600000 | 2024-04-22 9:39AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.74 | 0.00 | - | 3 | 12 | 69.29% |
| ADBE240510C00600000 | 2024-04-08 10:32AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.32 | 0.00 | - | - | 1 | 50.88% |
| ADBE240517C00600000 | 2024-04-24 2:33PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1,868 | 36.62% |
| ADBE240621C00600000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 1.61 | 1.49 | 1.59 | +0.21 | +15.00% | 14 | 1,676 | 35.11% |
| ADBE240719C00600000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 2.73 | 2.50 | 2.80 | +0.26 | +10.53% | 4 | 546 | 32.64% |
| ADBE240816C00600000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 4.02 | 3.95 | 4.15 | +0.58 | +16.86% | 3 | 133 | 31.28% |
| ADBE240920C00600000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 7.60 | 7.85 | 8.15 | +0.50 | +7.04% | 1 | 378 | 33.31% |
| ADBE241018C00600000 | 2024-04-24 11:10AM EDT | 2024-10-18 | 9.91 | 10.30 | 10.65 | +0.26 | +2.69% | 2 | 178 | 33.43% |
| ADBE241220C00600000 | 2024-04-23 3:11PM EDT | 2024-12-20 | 16.10 | 16.75 | 18.05 | 0.00 | - | 1 | 424 | 35.11% |
| ADBE250117C00600000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 20.65 | 19.10 | 20.65 | +1.80 | +9.55% | 3 | 607 | 35.18% |
| ADBE250321C00600000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 26.37 | 26.75 | 27.85 | -1.93 | -6.82% | 1 | 63 | 36.27% |
| ADBE250620C00600000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 36.40 | 35.90 | 37.05 | +1.30 | +3.70% | 2 | 247 | 37.05% |
| ADBE260116C00600000 | 2024-04-22 2:13PM EDT | 2026-01-16 | 51.20 | 55.05 | 58.05 | 0.00 | - | 5 | 560 | 39.00% |
| ADBE261218C00600000 | 2024-04-22 12:28PM EDT | 2026-12-18 | 77.00 | 79.05 | 88.00 | 0.00 | - | 2 | 34 | 41.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00600000 | 2024-04-24 12:54PM EDT | 2024-04-26 | 124.71 | 121.50 | 126.90 | -8.57 | -6.43% | 100 | 0 | 182.23% |
| ADBE240503P00600000 | 2024-03-25 1:27PM EDT | 2024-05-03 | 91.50 | 120.20 | 126.55 | 0.00 | - | 1 | 0 | 72.46% |
| ADBE240517P00600000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 125.50 | 121.50 | 125.35 | -9.50 | -7.04% | 11 | 2 | 61.33% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 131.60 | 120.25 | 126.05 | 0.00 | - | 12 | 1 | 40.99% |
| ADBE240719P00600000 | 2024-04-24 2:53PM EDT | 2024-07-19 | 121.60 | 120.55 | 125.75 | -1.94 | -1.57% | 20 | 4 | 32.87% |
| ADBE240816P00600000 | 2024-04-15 1:27PM EDT | 2024-08-16 | 127.36 | 120.10 | 125.75 | 0.00 | - | 5 | 0 | 28.56% |
| ADBE240920P00600000 | 2024-04-12 10:40AM EDT | 2024-09-20 | 129.47 | 121.50 | 126.45 | 0.00 | - | 1 | 64 | 26.36% |
| ADBE241018P00600000 | 2024-04-23 12:52PM EDT | 2024-10-18 | 129.49 | 123.15 | 127.25 | 0.00 | - | 30 | 20 | 25.49% |
| ADBE241220P00600000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 130.15 | 125.35 | 128.55 | 0.00 | - | 1 | 24 | 23.54% |
| ADBE250117P00600000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 131.69 | 125.90 | 129.45 | 0.00 | - | 30 | 849 | 23.27% |
| ADBE250321P00600000 | 2024-04-12 3:09PM EDT | 2025-03-21 | 133.13 | 128.90 | 132.50 | 0.00 | - | 1 | 3 | 23.65% |
| ADBE250620P00600000 | 2024-04-19 3:51PM EDT | 2025-06-20 | 143.17 | 131.40 | 134.50 | 0.00 | - | 1 | 40 | 22.38% |
| ADBE260116P00600000 | 2024-04-12 10:29AM EDT | 2026-01-16 | 144.59 | 138.60 | 143.35 | 0.00 | - | 10 | 103 | 22.86% |
| ADBE261218P00600000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 149.76 | 146.00 | 155.00 | -4.01 | -2.61% | 52 | 16 | 22.79% |
