La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 497,37 -1 763,20 (-3,03 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 2024-06-21 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 169.13% |
| ADBE241220C00330000 | 2024-02-16 11:40AM EDT | 2024-12-20 | 252.91 | 178.00 | 187.00 | 0.00 | - | 3 | 3 | 69.12% |
| ADBE250117C00330000 | 2024-03-15 11:09AM EDT | 2025-01-17 | 184.23 | 161.10 | 167.05 | 0.00 | - | 5 | 46 | 48.47% |
| ADBE250321C00330000 | 2024-03-15 11:09AM EDT | 2025-03-21 | 189.23 | 165.00 | 173.85 | 0.00 | - | - | 5 | 50.26% |
| ADBE250620C00330000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 169.60 | 179.50 | 185.95 | 0.00 | - | 1 | 101 | 51.51% |
| ADBE260116C00330000 | 2024-03-18 11:23AM EDT | 2026-01-16 | 226.00 | 189.55 | 195.25 | 0.00 | - | 1 | 5 | 49.59% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00330000 | 2024-02-26 11:03AM EDT | 2024-05-17 | 0.49 | 0.04 | 0.55 | 0.00 | - | 1 | 2 | 122.36% |
| ADBE240531P00330000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 0.36 | 0.00 | 0.65 | 0.00 | - | - | 1 | 71.58% |
| ADBE240621P00330000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.46 | 0.13 | 0.98 | 0.00 | - | 2 | 530 | 54.71% |
| ADBE240719P00330000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.70 | 0.37 | 0.81 | 0.00 | - | 1 | 347 | 45.00% |
| ADBE240816P00330000 | 2024-05-10 9:57AM EDT | 2024-08-16 | 0.98 | 0.98 | 1.30 | -0.14 | -12.50% | 1 | 31 | 41.31% |
| ADBE240920P00330000 | 2024-05-08 11:50AM EDT | 2024-09-20 | 2.09 | 1.86 | 2.54 | 0.00 | - | 3 | 18 | 40.56% |
| ADBE241018P00330000 | 2024-05-10 3:29PM EDT | 2024-10-18 | 2.85 | 2.51 | 3.15 | -0.12 | -4.04% | 1 | 31 | 38.70% |
| ADBE241220P00330000 | 2024-05-06 10:11AM EDT | 2024-12-20 | 4.54 | 4.95 | 5.25 | 0.00 | - | 3 | 40 | 37.24% |
| ADBE250117P00330000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 6.90 | 5.70 | 6.00 | 0.00 | - | 5 | 550 | 36.41% |
| ADBE250321P00330000 | 2024-05-09 2:39PM EDT | 2025-03-21 | 7.37 | 6.95 | 8.25 | 0.00 | - | 2 | 43 | 35.72% |
| ADBE250620P00330000 | 2024-04-29 2:00PM EDT | 2025-06-20 | 11.60 | 9.80 | 11.75 | 0.00 | - | 2 | 66 | 35.26% |
| ADBE260116P00330000 | 2024-03-20 10:24AM EDT | 2026-01-16 | 16.35 | 18.25 | 20.35 | 0.00 | - | 1 | 76 | 35.12% |
| ADBE260618P00330000 | 2024-04-12 3:12PM EDT | 2026-06-18 | 22.79 | 17.50 | 23.95 | 0.00 | - | 1 | 1 | 33.65% |
| ADBE261218P00330000 | 2024-03-27 11:29AM EDT | 2026-12-18 | 25.90 | 24.10 | 26.95 | 0.00 | - | 1 | 16 | 31.85% |
