La bourse est fermée
CAC 40
8 094,05 +77,40 (+0,97 %) Euro Stoxx 50
5 007,56 +68,55 (+1,39 %) Dow Jones
38 233,59 +147,79 (+0,39 %) EUR/USD
1,0693 -0,0040 (-0,37 %) Gold future
2 344,60 +2,10 (+0,09 %) Bitcoin EUR
59 426,41 -277,12 (-0,46 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00660000 | 2024-03-19 1:18PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 274.81% |
| ADBE240517C00660000 | 2024-04-11 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.61 | 0.00 | - | 6 | 69 | 57.18% |
| ADBE240621C00660000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 0.34 | 0.38 | 0.54 | 0.00 | - | 2 | 539 | 38.45% |
| ADBE240719C00660000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 0.70 | 0.50 | 0.87 | 0.00 | - | 3 | 55 | 33.89% |
| ADBE240816C00660000 | 2024-04-11 2:28PM EDT | 2024-08-16 | 2.33 | 0.93 | 1.55 | 0.00 | - | 1 | 80 | 32.47% |
| ADBE240920C00660000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 3.15 | 2.60 | 3.15 | +0.81 | +34.62% | 3 | 70 | 32.74% |
| ADBE241018C00660000 | 2024-04-15 9:51AM EDT | 2024-10-18 | 5.15 | 4.30 | 4.50 | 0.00 | - | 1 | 15 | 32.60% |
| ADBE241220C00660000 | 2024-04-15 3:09PM EDT | 2024-12-20 | 9.35 | 8.80 | 9.40 | 0.00 | - | 2 | 83 | 34.13% |
| ADBE250117C00660000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 9.57 | 10.50 | 11.55 | 0.00 | - | 1 | 544 | 34.41% |
| ADBE250321C00660000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 17.50 | 15.60 | 18.70 | 0.00 | - | 1 | 15 | 36.55% |
| ADBE250620C00660000 | 2024-04-25 10:06AM EDT | 2025-06-20 | 21.10 | 20.75 | 26.35 | 0.00 | - | 1 | 87 | 37.04% |
| ADBE260116C00660000 | 2024-04-16 1:03PM EDT | 2026-01-16 | 41.39 | 40.20 | 45.05 | -0.29 | -0.70% | 1 | 89 | 38.63% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 39.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 2024-05-17 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 177.75 | 182.80 | 0.00 | - | 2 | 0 | 47.76% |
| ADBE240719P00660000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 187.51 | 178.00 | 182.60 | 0.00 | - | 1 | 1 | 38.32% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 39.15% |
| ADBE241220P00660000 | 2024-03-01 1:48PM EDT | 2024-12-20 | 114.25 | 156.25 | 159.95 | 0.00 | - | 12 | 54 | 0.00% |
| ADBE250117P00660000 | 2024-03-28 12:40PM EDT | 2025-01-17 | 160.45 | 176.55 | 182.25 | 0.00 | - | 2 | 3 | 20.84% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 180.00 | 183.45 | 0.00 | - | 2 | 187 | 18.72% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 22.80% |
