La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 811,40 -3,80 (-0,21 %) BTC-EUR
16 093,38 -98,71 (-0,61 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:310.00
Options d’achatpour9 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209C00310000 | 2022-12-02 2:27PM EST | 2022-12-09 | 31.27 | 31.10 | 32.90 | -3.43 | -9.88% | 4 | 113 | 57.08% |
| ADBE221216C00310000 | 2022-12-02 2:48PM EST | 2022-12-16 | 35.50 | 34.70 | 36.50 | -8.50 | -19.32% | 2 | 1,261 | 58.15% |
| ADBE221223C00310000 | 2022-11-30 3:40PM EST | 2022-12-23 | 39.00 | 36.55 | 38.25 | 0.00 | - | 11 | 419 | 55.38% |
| ADBE221230C00310000 | 2022-12-02 9:38AM EST | 2022-12-30 | 33.32 | 37.60 | 39.30 | -0.08 | -0.24% | 1 | 2 | 51.70% |
| ADBE230120C00310000 | 2022-12-01 3:47PM EST | 2023-01-20 | 44.20 | 41.55 | 42.50 | 0.00 | - | 2 | 1,211 | 49.32% |
| ADBE230317C00310000 | 2022-12-01 2:59PM EST | 2023-03-17 | 53.55 | 50.65 | 51.25 | 0.00 | - | 11 | 326 | 47.68% |
| ADBE230421C00310000 | 2022-12-02 1:13PM EST | 2023-04-21 | 54.85 | 55.60 | 56.35 | +8.18 | +17.53% | 2 | 304 | 48.10% |
| ADBE230616C00310000 | 2022-11-29 9:37AM EST | 2023-06-16 | 53.10 | 61.95 | 63.00 | 0.00 | - | 1 | 309 | 48.06% |
| ADBE230721C00310000 | 2022-11-30 3:01PM EST | 2023-07-21 | 65.45 | 64.15 | 66.70 | 0.00 | - | 1 | 2 | 48.04% |
| ADBE240119C00310000 | 2022-11-29 11:15AM EST | 2024-01-19 | 71.55 | 81.20 | 83.40 | 0.00 | - | 1 | 119 | 48.63% |
| ADBE250117C00310000 | 2022-11-11 1:47PM EST | 2025-01-17 | 106.30 | 102.15 | 108.00 | 0.00 | - | 3 | 36 | 49.25% |
Options de ventepour9 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE221209P00310000 | 2022-12-02 3:57PM EST | 2022-12-09 | 0.20 | 0.15 | 0.20 | -0.11 | -35.48% | 87 | 136 | 37.35% |
| ADBE221216P00310000 | 2022-12-02 3:41PM EST | 2022-12-16 | 4.05 | 3.90 | 4.15 | +0.18 | +4.65% | 265 | 848 | 57.91% |
| ADBE221223P00310000 | 2022-12-02 3:47PM EST | 2022-12-23 | 5.29 | 4.90 | 5.40 | +0.30 | +6.01% | 8 | 38 | 52.32% |
| ADBE221230P00310000 | 2022-12-02 1:50PM EST | 2022-12-30 | 6.15 | 5.70 | 6.35 | +0.50 | +8.85% | 31 | 36 | 49.70% |
| ADBE230106P00310000 | 2022-12-02 11:40AM EST | 2023-01-06 | 7.65 | 6.65 | 7.20 | +1.15 | +17.69% | 8 | 10 | 47.13% |
| ADBE230120P00310000 | 2022-12-02 3:32PM EST | 2023-01-20 | 8.51 | 8.55 | 8.75 | +0.01 | +0.12% | 39 | 2,531 | 43.82% |
| ADBE230317P00310000 | 2022-12-02 11:08AM EST | 2023-03-17 | 16.55 | 14.95 | 15.35 | +1.51 | +10.04% | 4 | 1,019 | 40.82% |
| ADBE230421P00310000 | 2022-12-02 3:48PM EST | 2023-04-21 | 19.05 | 18.55 | 19.15 | +0.20 | +1.06% | 2 | 365 | 40.54% |
| ADBE230616P00310000 | 2022-12-02 11:52AM EST | 2023-06-16 | 23.60 | 22.80 | 23.45 | +0.80 | +3.51% | 7 | 856 | 39.13% |
| ADBE240119P00310000 | 2022-11-25 12:37PM EST | 2024-01-19 | 36.60 | 33.55 | 34.90 | 0.00 | - | 3 | 234 | 35.74% |
| ADBE250117P00310000 | 2022-11-29 2:30PM EST | 2025-01-17 | 50.12 | 44.15 | 48.85 | 0.00 | - | 1 | 37 | 33.80% |
© 2022 Yahoo. Tous droits réservés.
