La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 139,73 -43,70 (-0,17 %)
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:310.00
Options d’achatpour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406C00310000 | 2023-03-17 9:54AM EDT | 2023-04-06 | 48.00 | 71.80 | 77.10 | 0.00 | - | 1 | 1 | 128.78% |
| ADBE230414C00310000 | 2023-03-17 2:02PM EDT | 2023-04-14 | 53.00 | 72.85 | 77.05 | 0.00 | - | 1 | 1 | 79.31% |
| ADBE230421C00310000 | 2023-03-29 9:32AM EDT | 2023-04-21 | 68.43 | 74.40 | 77.45 | 0.00 | - | 10 | 338 | 50.98% |
| ADBE230616C00310000 | 2023-03-31 3:24PM EDT | 2023-06-16 | 81.00 | 79.80 | 83.00 | +12.28 | +17.87% | 1 | 331 | 51.22% |
| ADBE230721C00310000 | 2023-03-29 2:03PM EDT | 2023-07-21 | 79.15 | 83.35 | 86.30 | 0.00 | - | 3 | 5 | 48.75% |
| ADBE231020C00310000 | 2023-03-31 12:08PM EDT | 2023-10-20 | 91.92 | 92.65 | 95.25 | +37.37 | +68.51% | 10 | 10 | 47.46% |
| ADBE240119C00310000 | 2023-03-31 2:24PM EDT | 2024-01-19 | 99.46 | 98.85 | 103.80 | +1.45 | +1.48% | 6 | 132 | 47.65% |
| ADBE240621C00310000 | 2023-03-22 10:21AM EDT | 2024-06-21 | 105.45 | 110.50 | 116.40 | 0.00 | - | 4 | 8 | 48.01% |
| ADBE250117C00310000 | 2023-03-31 11:41AM EDT | 2025-01-17 | 123.84 | 122.05 | 129.15 | +8.84 | +7.69% | 3 | 30 | 47.31% |
Options de ventepour6 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406P00310000 | 2023-03-31 12:59PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 3 | 33 | 67.97% |
| ADBE230414P00310000 | 2023-03-31 12:09PM EDT | 2023-04-14 | 0.10 | 0.00 | 0.23 | -0.10 | -50.00% | 14 | 49 | 54.88% |
| ADBE230421P00310000 | 2023-03-31 3:37PM EDT | 2023-04-21 | 0.26 | 0.19 | 0.29 | -0.12 | -31.58% | 33 | 665 | 45.80% |
| ADBE230428P00310000 | 2023-03-30 11:29AM EDT | 2023-04-28 | 0.53 | 0.36 | 0.55 | -0.14 | -20.90% | 3 | 31 | 43.82% |
| ADBE230505P00310000 | 2023-03-29 1:12PM EDT | 2023-05-05 | 1.22 | 0.64 | 0.92 | 0.00 | - | 2 | 2 | 43.04% |
| ADBE230519P00310000 | 2023-03-31 3:18PM EDT | 2023-05-19 | 1.50 | 1.33 | 1.51 | -0.41 | -21.47% | 6 | 80 | 40.27% |
| ADBE230616P00310000 | 2023-03-31 1:44PM EDT | 2023-06-16 | 3.45 | 3.20 | 3.45 | -0.55 | -13.75% | 5 | 1,424 | 39.56% |
| ADBE230721P00310000 | 2023-03-31 2:11PM EDT | 2023-07-21 | 5.65 | 5.15 | 5.55 | -0.70 | -11.02% | 5 | 156 | 37.92% |
| ADBE231020P00310000 | 2023-03-29 1:51PM EDT | 2023-10-20 | 11.78 | 10.25 | 10.85 | 0.00 | - | 1 | 268 | 36.04% |
| ADBE240119P00310000 | 2023-03-30 2:52PM EDT | 2024-01-19 | 15.95 | 14.50 | 15.20 | 0.00 | - | 2 | 588 | 34.66% |
| ADBE240621P00310000 | 2023-03-30 10:52AM EDT | 2024-06-21 | 21.55 | 19.85 | 22.40 | 0.00 | - | 1 | 23 | 33.93% |
| ADBE250117P00310000 | 2023-03-16 3:16PM EDT | 2025-01-17 | 35.60 | 25.65 | 28.20 | 0.00 | - | 1 | 43 | 31.70% |
© 2023 Yahoo. Tous droits réservés.
