Marchés français ouverture 5 h 55 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 087,90 +304,97 (+1,10 %) EUR/USD
1,0917 +0,0008 (+0,08 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 936,43 -39,12 (-0,15 %)
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:300.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00300000 | 2023-03-21 1:35PM EDT | 2023-03-31 | 69.85 | 79.90 | 83.05 | 0.00 | - | 1 | 7 | 286.43% |
| ADBE230406C00300000 | 2023-03-24 11:58AM EDT | 2023-04-06 | 72.60 | 79.70 | 83.45 | 0.00 | - | 1 | 1 | 115.48% |
| ADBE230414C00300000 | 2023-03-29 11:21AM EDT | 2023-04-14 | 78.60 | 78.90 | 84.60 | 0.00 | - | 1 | 0 | 90.26% |
| ADBE230421C00300000 | 2023-03-29 11:33AM EDT | 2023-04-21 | 79.40 | 81.15 | 83.85 | 0.00 | - | 12 | 121 | 53.86% |
| ADBE230428C00300000 | 2023-03-17 9:54AM EDT | 2023-04-28 | 59.00 | 80.15 | 85.70 | 0.00 | - | 5 | 5 | 51.93% |
| ADBE230616C00300000 | 2023-03-24 11:11AM EDT | 2023-06-16 | 79.00 | 87.00 | 88.85 | 0.00 | - | 18 | 395 | 50.17% |
| ADBE230721C00300000 | 2023-03-16 2:37PM EDT | 2023-07-21 | 67.00 | 89.10 | 91.95 | 0.00 | - | 2 | 13 | 50.13% |
| ADBE231020C00300000 | 2023-03-28 11:35AM EDT | 2023-10-20 | 92.00 | 99.25 | 100.25 | 0.00 | - | 1 | 3 | 48.41% |
| ADBE240119C00300000 | 2023-03-30 3:56PM EDT | 2024-01-19 | 106.20 | 106.65 | 108.25 | +0.98 | +0.93% | 4 | 167 | 48.34% |
| ADBE240621C00300000 | 2023-03-21 12:21PM EDT | 2024-06-21 | 106.20 | 115.55 | 120.05 | 0.00 | - | 1 | 3 | 48.38% |
| ADBE250117C00300000 | 2023-03-27 9:45AM EDT | 2025-01-17 | 128.00 | 126.60 | 133.45 | 0.00 | - | 1 | 244 | 48.32% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00300000 | 2023-03-29 1:19PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 501 | 167.19% |
| ADBE230406P00300000 | 2023-03-30 10:23AM EDT | 2023-04-06 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 1 | 76 | 70.90% |
| ADBE230414P00300000 | 2023-03-30 3:13PM EDT | 2023-04-14 | 0.09 | 0.05 | 0.10 | -0.17 | -65.38% | 78 | 57 | 50.10% |
| ADBE230421P00300000 | 2023-03-30 3:33PM EDT | 2023-04-21 | 0.26 | 0.18 | 0.27 | -0.03 | -10.34% | 14 | 910 | 47.31% |
| ADBE230428P00300000 | 2023-03-30 3:13PM EDT | 2023-04-28 | 0.45 | 0.40 | 0.49 | -0.10 | -18.18% | 4 | 75 | 45.31% |
| ADBE230505P00300000 | 2023-03-29 1:14PM EDT | 2023-05-05 | 0.85 | 0.61 | 0.80 | 0.00 | - | 2 | 2 | 44.41% |
| ADBE230519P00300000 | 2023-03-30 3:37PM EDT | 2023-05-19 | 1.33 | 1.22 | 1.37 | -0.18 | -11.92% | 46 | 102 | 42.05% |
| ADBE230616P00300000 | 2023-03-30 3:45PM EDT | 2023-06-16 | 3.09 | 2.95 | 3.10 | -0.16 | -4.92% | 49 | 1,483 | 41.08% |
| ADBE230721P00300000 | 2023-03-30 11:54AM EDT | 2023-07-21 | 5.00 | 4.75 | 4.90 | -0.20 | -3.85% | 2 | 1,182 | 39.01% |
| ADBE231020P00300000 | 2023-03-30 9:42AM EDT | 2023-10-20 | 9.70 | 9.55 | 9.75 | -1.71 | -14.99% | 2 | 245 | 36.89% |
| ADBE240119P00300000 | 2023-03-30 10:51AM EDT | 2024-01-19 | 13.63 | 13.45 | 14.00 | -0.42 | -2.99% | 1 | 952 | 35.61% |
| ADBE240621P00300000 | 2023-03-30 11:30AM EDT | 2024-06-21 | 19.25 | 18.55 | 19.65 | -0.35 | -1.79% | 2 | 66 | 33.75% |
| ADBE250117P00300000 | 2023-03-30 9:49AM EDT | 2025-01-17 | 25.80 | 24.05 | 25.75 | -3.20 | -11.03% | 5 | 774 | 31.97% |
© 2023 Yahoo. Tous droits réservés.
