La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
32 987,86 +350,67 (+1,07 %) EUR/USD
1,0712 -0,0021 (-0,19 %) Gold future
1 857,10 +3,20 (+0,17 %) BTC-EUR
26 862,55 -949,86 (-3,42 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:45PM EDT. Marché ouvert.
Prix d’exercice:290.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00290000 | 2022-05-16 12:09AM EDT | 2022-05-27 | 117.50 | 134.75 | 136.85 | 0.00 | - | - | 1 | 382.42% |
| ADBE220610C00290000 | 2022-05-06 9:35AM EDT | 2022-06-10 | 104.01 | 133.60 | 137.85 | 0.00 | - | 2 | 2 | 115.67% |
| ADBE220617C00290000 | 2022-05-05 3:59PM EDT | 2022-06-17 | 113.05 | 135.65 | 138.80 | 0.00 | - | 1 | 3 | 87.60% |
| ADBE220715C00290000 | 2022-05-16 12:09AM EDT | 2022-07-15 | 115.15 | 136.80 | 139.30 | 0.00 | - | - | 1 | 64.78% |
| ADBE220916C00290000 | 2022-01-19 2:29PM EDT | 2022-09-16 | 241.35 | 158.85 | 168.00 | 0.00 | - | - | 3 | 99.26% |
| ADBE230120C00290000 | 2022-04-27 11:47AM EDT | 2023-01-20 | 133.40 | 149.50 | 152.25 | 0.00 | - | 1 | 6 | 52.65% |
| ADBE230616C00290000 | 2022-04-26 1:31PM EDT | 2023-06-16 | 138.92 | 142.20 | 148.15 | 0.00 | - | - | 1 | 38.42% |
| ADBE240119C00290000 | 2022-05-17 11:02AM EDT | 2024-01-19 | 155.60 | 168.65 | 175.20 | 0.00 | - | 1 | 17 | 51.33% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00290000 | 2022-05-23 9:54AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 176 | 242.19% |
| ADBE220603P00290000 | 2022-05-26 9:50AM EDT | 2022-06-03 | 0.02 | 0.00 | 0.37 | 0.00 | - | 8 | 14 | 110.94% |
| ADBE220610P00290000 | 2022-05-25 1:38PM EDT | 2022-06-10 | 0.18 | 0.03 | 0.38 | -0.07 | -28.00% | 1 | 14 | 82.03% |
| ADBE220617P00290000 | 2022-05-23 12:40PM EDT | 2022-06-17 | 1.06 | 0.26 | 0.90 | 0.00 | - | 1 | 70 | 78.56% |
| ADBE220624P00290000 | 2022-05-25 9:44AM EDT | 2022-06-24 | 1.59 | 0.44 | 0.77 | 0.00 | - | 3 | 12 | 68.87% |
| ADBE220701P00290000 | 2022-05-18 12:00PM EDT | 2022-07-01 | 2.50 | 0.68 | 1.04 | 0.00 | - | - | 1 | 65.53% |
| ADBE220715P00290000 | 2022-05-27 12:21PM EDT | 2022-07-15 | 1.44 | 1.36 | 1.52 | -0.78 | -35.14% | 2 | 60 | 61.10% |
| ADBE220916P00290000 | 2022-05-26 3:47PM EDT | 2022-09-16 | 6.09 | 4.45 | 4.75 | 0.00 | - | 3 | 70 | 52.90% |
| ADBE221021P00290000 | 2022-05-25 10:34AM EDT | 2022-10-21 | 9.45 | 6.20 | 6.50 | 0.00 | - | 1 | 359 | 50.55% |
| ADBE230120P00290000 | 2022-05-26 3:49PM EDT | 2023-01-20 | 12.10 | 9.80 | 10.55 | 0.00 | - | 6 | 505 | 46.68% |
| ADBE230616P00290000 | 2022-05-20 10:37AM EDT | 2023-06-16 | 19.80 | 15.30 | 17.25 | 0.00 | - | 3 | 5 | 44.05% |
| ADBE240119P00290000 | 2022-05-17 11:02AM EDT | 2024-01-19 | 25.40 | 21.55 | 23.60 | 0.00 | - | 1 | 415 | 40.22% |
