La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0703 +0,0047 (+0,44 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 994,17 -173,80 (-0,28 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00250000 | 2023-11-10 1:13PM EDT | 2024-06-21 | 348.40 | 365.30 | 370.45 | 0.00 | - | 2 | 35 | 497.09% |
| ADBE250117C00250000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 270.50 | 231.65 | 239.90 | 0.00 | - | 1 | 17 | 66.66% |
| ADBE250620C00250000 | 2024-04-12 1:20PM EDT | 2025-06-20 | 240.00 | 237.00 | 247.00 | +4.00 | +1.69% | 1 | 14 | 60.76% |
| ADBE260116C00250000 | 2024-04-18 1:34PM EDT | 2026-01-16 | 253.50 | 248.15 | 256.00 | 0.00 | - | 16 | 18 | 58.56% |
| ADBE261218C00250000 | 2024-04-15 3:37PM EDT | 2026-12-18 | 263.75 | 260.05 | 270.00 | 0.00 | - | 2 | 4 | 55.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00250000 | 2024-04-23 11:30AM EDT | 2024-06-21 | 0.15 | 0.06 | 0.34 | -0.04 | -21.05% | 2 | 187 | 63.87% |
| ADBE240920P00250000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.60 | 0.34 | 0.55 | 0.00 | - | 50 | 53 | 45.87% |
| ADBE241018P00250000 | 2024-04-10 12:41PM EDT | 2024-10-18 | 0.84 | 0.38 | 1.44 | 0.00 | - | - | 2 | 49.01% |
| ADBE241220P00250000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 1.76 | 0.79 | 2.68 | 0.00 | - | 2 | 7 | 47.36% |
| ADBE250117P00250000 | 2024-04-12 12:09PM EDT | 2025-01-17 | 1.90 | 1.42 | 3.05 | 0.00 | - | 5 | 477 | 46.05% |
| ADBE250321P00250000 | 2024-04-19 2:38PM EDT | 2025-03-21 | 2.80 | 1.44 | 3.75 | 0.00 | - | 2 | 105 | 43.35% |
| ADBE250620P00250000 | 2024-04-22 1:36PM EDT | 2025-06-20 | 3.96 | 1.64 | 6.65 | 0.00 | - | 1 | 371 | 44.05% |
| ADBE260116P00250000 | 2024-04-19 2:35PM EDT | 2026-01-16 | 7.40 | 6.45 | 7.00 | 0.00 | - | 2 | 552 | 36.51% |
| ADBE260618P00250000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 10.00 | 5.75 | 9.60 | 0.00 | - | 14 | 130 | 35.75% |
| ADBE261218P00250000 | 2024-04-19 3:46PM EDT | 2026-12-18 | 12.50 | 7.05 | 12.40 | 0.00 | - | 2 | 70 | 34.78% |
