La bourse ferme dans 1 h 34 min
CAC 40
8 020,27 -2,99 (-0,04 %) Euro Stoxx 50
4 921,65 -14,92 (-0,30 %) Dow Jones
37 946,93 +171,55 (+0,45 %) EUR/USD
1,0670 +0,0024 (+0,22 %) Gold future
2 398,70 +0,70 (+0,03 %) Bitcoin EUR
60 769,88 +2 275,33 (+3,89 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Prix d’exercice:300.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-04-09 11:18AM EDT | 2024-06-21 | 193.19 | 171.10 | 177.55 | 0.00 | - | 2 | 27 | 77.27% |
| ADBE240719C00300000 | 2024-04-12 2:35PM EDT | 2024-07-19 | 179.15 | 172.60 | 180.50 | 0.00 | - | 1 | 2 | 71.56% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 176.40 | 184.50 | 0.00 | - | 1 | 2 | 63.15% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 2025-01-17 | 191.48 | 185.60 | 192.10 | 0.00 | - | 1 | 196 | 58.26% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 2025-06-20 | 213.03 | 196.20 | 201.85 | 0.00 | - | 1 | 10 | 55.68% |
| ADBE260116C00300000 | 2024-03-25 12:19PM EDT | 2026-01-16 | 248.00 | 208.00 | 214.90 | 0.00 | - | 3 | 11 | 53.96% |
| ADBE261218C00300000 | 2024-04-12 11:44AM EDT | 2026-12-18 | 229.39 | 225.00 | 234.00 | 0.00 | - | 5 | 5 | 53.06% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00300000 | 2024-03-18 10:31AM EDT | 2024-04-19 | 0.05 | 0.00 | 4.30 | 0.00 | - | 14 | 40 | 522.17% |
| ADBE240517P00300000 | 2024-04-15 12:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 21 | 60.16% |
| ADBE240621P00300000 | 2024-04-18 1:31PM EDT | 2024-06-21 | 0.38 | 0.05 | 1.50 | 0.00 | - | 4 | 315 | 54.30% |
| ADBE240719P00300000 | 2024-03-27 3:10PM EDT | 2024-07-19 | 0.63 | 0.26 | 1.50 | 0.00 | - | 1 | 180 | 50.76% |
| ADBE240816P00300000 | 2024-04-17 9:48AM EDT | 2024-08-16 | 1.00 | 0.41 | 1.80 | 0.00 | - | 2 | 69 | 46.01% |
| ADBE240920P00300000 | 2024-03-15 3:12PM EDT | 2024-09-20 | 2.08 | 1.21 | 2.19 | 0.00 | - | 14 | 95 | 42.10% |
| ADBE241018P00300000 | 2024-04-09 10:31AM EDT | 2024-10-18 | 2.07 | 1.60 | 3.10 | 0.00 | - | 1 | 13 | 41.74% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 2024-12-20 | 4.00 | 2.99 | 4.80 | 0.00 | - | 2 | 81 | 39.95% |
| ADBE250117P00300000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 4.37 | 4.20 | 4.60 | 0.00 | - | 2 | 1,438 | 37.45% |
| ADBE250321P00300000 | 2024-04-10 10:47AM EDT | 2025-03-21 | 5.25 | 4.65 | 7.85 | 0.00 | - | 1 | 32 | 39.00% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 8.25 | 7.70 | 8.65 | 0.00 | - | 1 | 39 | 35.62% |
| ADBE260116P00300000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 13.75 | 12.05 | 13.85 | 0.00 | - | 20 | 124 | 33.97% |
| ADBE260618P00300000 | 2024-04-11 10:01AM EDT | 2026-06-18 | 16.00 | 12.20 | 20.70 | 0.00 | - | - | 1 | 35.43% |
| ADBE261218P00300000 | 2024-04-17 10:11AM EDT | 2026-12-18 | 21.06 | 17.05 | 22.50 | 0.00 | - | 3 | 31 | 33.02% |
