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
60 265,80 +1 767,77 (+3,02 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00630000 | 2024-04-15 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1 | 17 | 101.17% |
| ADBE240517C00630000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 296 | 38.67% |
| ADBE240621C00630000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 0.80 | 0.50 | 1.35 | -0.49 | -37.98% | 1 | 602 | 40.88% |
| ADBE240719C00630000 | 2024-04-15 9:43AM EDT | 2024-07-19 | 1.38 | 0.65 | 1.70 | -0.62 | -31.00% | 15 | 64 | 35.52% |
| ADBE240816C00630000 | 2024-04-19 12:56PM EDT | 2024-08-16 | 2.25 | 1.79 | 2.22 | -0.60 | -21.05% | 2 | 52 | 32.76% |
| ADBE240920C00630000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 5.61 | 4.35 | 4.60 | 0.00 | - | 2 | 208 | 33.98% |
| ADBE241018C00630000 | 2024-04-16 11:15AM EDT | 2024-10-18 | 7.80 | 6.15 | 6.35 | 0.00 | - | 1 | 14 | 34.01% |
| ADBE241220C00630000 | 2024-04-10 11:20AM EDT | 2024-12-20 | 15.90 | 11.30 | 11.75 | 0.00 | - | 1 | 41 | 35.28% |
| ADBE250117C00630000 | 2024-04-19 11:17AM EDT | 2025-01-17 | 14.45 | 11.75 | 13.90 | -1.93 | -11.78% | 1 | 872 | 35.38% |
| ADBE250321C00630000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 22.95 | 18.75 | 19.50 | 0.00 | - | 4 | 11 | 36.12% |
| ADBE260116C00630000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 44.68 | 42.55 | 45.15 | -4.10 | -8.41% | 4 | 641 | 38.18% |
| ADBE261218C00630000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 87.50 | 67.00 | 75.95 | 0.00 | - | 1 | 11 | 41.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00630000 | 2024-04-19 2:18PM EDT | 2024-05-17 | 163.57 | 160.00 | 168.95 | +5.97 | +3.79% | 10 | 7 | 76.88% |
| ADBE240621P00630000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 161.85 | 160.35 | 169.40 | +5.35 | +3.42% | 650 | 123 | 52.63% |
| ADBE240719P00630000 | 2024-04-01 11:54AM EDT | 2024-07-19 | 129.53 | 160.50 | 170.00 | 0.00 | - | 14 | 0 | 45.22% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00630000 | 2024-03-05 4:42PM EDT | 2024-09-20 | 105.32 | 138.90 | 146.55 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 2024-12-20 | 136.00 | 162.25 | 168.25 | 0.00 | - | 2 | 43 | 24.90% |
| ADBE250117P00630000 | 2024-04-19 10:49AM EDT | 2025-01-17 | 160.79 | 161.00 | 168.05 | +26.76 | +19.97% | 20 | 245 | 23.26% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 171.75 | 176.50 | 0.00 | - | 5 | 352 | 21.80% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 19.30% |
