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
26 115,22 -71,15 (-0,27 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406C00330000 | 2023-03-27 9:54AM EDT | 2023-04-06 | 49.27 | 53.10 | 56.70 | 0.00 | - | 1 | 31 | 84.67% |
| ADBE230414C00330000 | 2023-03-30 12:25PM EDT | 2023-04-14 | 52.50 | 53.60 | 57.40 | 0.00 | - | 300 | 317 | 61.69% |
| ADBE230421C00330000 | 2023-03-31 2:59PM EDT | 2023-04-21 | 54.12 | 55.05 | 57.80 | +1.12 | +2.11% | 9 | 1,035 | 52.94% |
| ADBE230428C00330000 | 2023-03-29 12:04PM EDT | 2023-04-28 | 51.88 | 54.90 | 58.90 | 0.00 | - | 1 | 18 | 51.29% |
| ADBE230519C00330000 | 2023-03-31 11:29AM EDT | 2023-05-19 | 57.70 | 57.65 | 60.90 | +8.81 | +18.02% | 1 | 13 | 45.18% |
| ADBE230616C00330000 | 2023-03-31 12:58PM EDT | 2023-06-16 | 61.50 | 61.60 | 65.20 | -0.14 | -0.23% | 2 | 583 | 45.40% |
| ADBE230721C00330000 | 2023-03-28 3:10PM EDT | 2023-07-21 | 58.85 | 66.80 | 69.55 | 0.00 | - | 1 | 145 | 44.65% |
| ADBE231020C00330000 | 2023-03-29 3:43PM EDT | 2023-10-20 | 78.40 | 76.75 | 79.75 | +3.73 | +5.00% | 1 | 10 | 44.41% |
| ADBE240119C00330000 | 2023-03-31 2:17PM EDT | 2024-01-19 | 85.22 | 84.10 | 88.65 | +2.62 | +3.17% | 2 | 203 | 44.66% |
| ADBE240621C00330000 | 2023-03-30 12:33PM EDT | 2024-06-21 | 96.67 | 97.35 | 102.70 | 0.00 | - | 2 | 5 | 45.88% |
| ADBE250117C00330000 | 2023-03-29 3:38PM EDT | 2025-01-17 | 109.34 | 109.40 | 116.60 | 0.00 | - | 2 | 47 | 45.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230406P00330000 | 2023-03-31 3:33PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 4 | 138 | 53.13% |
| ADBE230414P00330000 | 2023-03-30 3:14PM EDT | 2023-04-14 | 0.48 | 0.22 | 0.39 | 0.00 | - | 25 | 162 | 43.09% |
| ADBE230421P00330000 | 2023-03-31 3:26PM EDT | 2023-04-21 | 0.56 | 0.55 | 0.66 | -0.31 | -35.63% | 61 | 3,488 | 38.82% |
| ADBE230428P00330000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 1.17 | 0.93 | 1.10 | -0.28 | -19.31% | 14 | 439 | 37.50% |
| ADBE230505P00330000 | 2023-03-31 3:11PM EDT | 2023-05-05 | 1.78 | 1.50 | 1.87 | -0.59 | -24.89% | 4 | 14 | 38.18% |
| ADBE230519P00330000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 2.84 | 2.65 | 2.95 | -0.61 | -17.68% | 11 | 133 | 36.69% |
| ADBE230616P00330000 | 2023-03-31 3:38PM EDT | 2023-06-16 | 5.80 | 5.45 | 5.80 | -1.17 | -16.79% | 66 | 915 | 36.69% |
| ADBE230721P00330000 | 2023-03-31 10:44AM EDT | 2023-07-21 | 8.67 | 8.05 | 8.50 | -0.70 | -7.47% | 2 | 461 | 35.38% |
| ADBE231020P00330000 | 2023-03-31 2:18PM EDT | 2023-10-20 | 15.25 | 14.35 | 14.95 | -0.58 | -3.66% | 1 | 215 | 34.07% |
| ADBE240119P00330000 | 2023-03-31 3:18PM EDT | 2024-01-19 | 19.85 | 19.15 | 20.10 | -1.10 | -5.25% | 7 | 1,662 | 33.09% |
| ADBE240621P00330000 | 2023-03-30 2:14PM EDT | 2024-06-21 | 27.65 | 25.20 | 27.30 | 0.00 | - | 10 | 111 | 32.00% |
| ADBE250117P00330000 | 2023-03-31 11:55AM EDT | 2025-01-17 | 34.05 | 31.40 | 34.45 | -6.40 | -15.82% | 1 | 200 | 30.55% |
© 2023 Yahoo. Tous droits réservés.
