La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 783,59 +1 483,48 (+2,38 %)
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:340.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00340000 | 2024-06-04 2:36PM EDT | 2024-08-16 | 112.90 | 230.25 | 234.35 | 0.00 | - | 2 | 0 | 245.05% |
| ADBE240920C00340000 | 2024-06-05 3:57PM EDT | 2024-09-20 | 124.56 | 241.30 | 245.10 | 0.00 | - | - | 10 | 172.53% |
| ADBE241220C00340000 | 2024-03-25 10:23AM EDT | 2024-12-20 | 182.68 | 152.15 | 156.95 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE250117C00340000 | 2024-06-13 9:33AM EDT | 2025-01-17 | 136.79 | 227.00 | 234.35 | 0.00 | - | 1 | 188 | 82.90% |
| ADBE250321C00340000 | 2024-06-13 1:32PM EDT | 2025-03-21 | 144.50 | 232.45 | 238.60 | 0.00 | - | 1 | 0 | 76.08% |
| ADBE250620C00340000 | 2024-06-14 1:58PM EDT | 2025-06-20 | 210.20 | 236.00 | 245.00 | 0.00 | - | 12 | 12 | 68.92% |
| ADBE260116C00340000 | 2024-06-14 11:23AM EDT | 2026-01-16 | 225.75 | 249.00 | 257.90 | 0.00 | - | 4 | 10 | 62.09% |
| ADBE261218C00340000 | 2024-04-22 10:54AM EDT | 2026-12-18 | 196.50 | 206.00 | 215.00 | 0.00 | - | - | 1 | 27.54% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240809P00340000 | 2024-07-23 10:21AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 100.59% |
| ADBE240816P00340000 | 2024-06-20 11:09AM EDT | 2024-08-16 | 0.20 | 0.01 | 0.68 | 0.00 | - | 1 | 16 | 85.55% |
| ADBE240920P00340000 | 2024-06-14 9:42AM EDT | 2024-09-20 | 0.80 | 0.14 | 1.26 | 0.00 | - | 20 | 33 | 57.91% |
| ADBE241018P00340000 | 2024-06-28 1:09PM EDT | 2024-10-18 | 0.83 | 0.19 | 1.51 | 0.00 | - | 1 | 56 | 53.65% |
| ADBE241115P00340000 | 2024-07-19 3:06PM EDT | 2024-11-15 | 0.71 | 0.31 | 2.18 | 0.00 | - | 5 | 5 | 49.77% |
| ADBE241220P00340000 | 2024-07-02 2:50PM EDT | 2024-12-20 | 1.15 | 0.62 | 3.05 | 0.00 | - | 2 | 164 | 46.53% |
| ADBE250117P00340000 | 2024-07-22 12:05PM EDT | 2025-01-17 | 1.84 | 0.70 | 3.45 | 0.00 | - | 1 | 1,939 | 43.80% |
| ADBE250321P00340000 | 2024-07-24 11:31AM EDT | 2025-03-21 | 2.69 | 1.50 | 4.25 | 0.00 | - | 1 | 1,175 | 39.37% |
| ADBE250620P00340000 | 2024-07-05 10:44AM EDT | 2025-06-20 | 5.00 | 2.50 | 6.35 | 0.00 | - | 4 | 521 | 36.97% |
| ADBE260116P00340000 | 2024-07-02 3:34PM EDT | 2026-01-16 | 8.50 | 6.35 | 12.40 | 0.00 | - | 30 | 57 | 35.02% |
| ADBE260618P00340000 | 2024-06-13 2:47PM EDT | 2026-06-18 | 26.10 | 9.00 | 15.85 | 0.00 | - | 15 | 27 | 33.52% |
| ADBE261218P00340000 | 2024-07-24 10:10AM EDT | 2026-12-18 | 20.80 | 15.00 | 24.00 | 0.00 | - | 1 | 3 | 34.73% |
