La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 609,42 -9,59 (-0,04 %)
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’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00340000 | 2023-03-24 3:02PM EDT | 2023-03-31 | 34.07 | 33.35 | 37.65 | +3.89 | +12.89% | 7 | 78 | 74.32% |
| ADBE230406C00340000 | 2023-03-23 2:40PM EDT | 2023-04-06 | 30.59 | 35.25 | 37.55 | 0.00 | - | 4 | 49 | 51.89% |
| ADBE230414C00340000 | 2023-03-21 10:06AM EDT | 2023-04-14 | 33.50 | 37.40 | 39.10 | 0.00 | - | 5 | 14 | 47.54% |
| ADBE230421C00340000 | 2023-03-24 2:54PM EDT | 2023-04-21 | 37.92 | 38.65 | 40.20 | +4.92 | +14.91% | 1 | 716 | 44.96% |
| ADBE230428C00340000 | 2023-03-24 9:57AM EDT | 2023-04-28 | 40.00 | 39.65 | 41.90 | +6.00 | +17.65% | 1 | 5 | 45.26% |
| ADBE230519C00340000 | 2023-03-23 10:55AM EDT | 2023-05-19 | 43.70 | 43.80 | 45.70 | 0.00 | - | 3 | 4 | 44.03% |
| ADBE230616C00340000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 49.50 | 49.50 | 50.85 | +0.25 | +0.51% | 4 | 926 | 44.53% |
| ADBE230721C00340000 | 2023-03-17 10:47AM EDT | 2023-07-21 | 40.81 | 53.45 | 55.55 | 0.00 | - | 1 | 232 | 43.74% |
| ADBE231020C00340000 | 2023-03-15 2:14PM EDT | 2023-10-20 | 37.40 | 64.70 | 66.50 | 0.00 | - | 1 | 33 | 43.74% |
| ADBE240119C00340000 | 2023-03-23 12:28PM EDT | 2024-01-19 | 72.67 | 72.30 | 74.65 | 0.00 | - | 3 | 247 | 43.16% |
| ADBE240621C00340000 | 2023-03-20 11:29AM EDT | 2024-06-21 | 78.55 | 84.40 | 88.75 | 0.00 | - | 1 | 13 | 44.41% |
| ADBE250117C00340000 | 2023-03-22 9:45AM EDT | 2025-01-17 | 99.60 | 96.55 | 103.25 | -4.41 | -4.24% | 2 | 420 | 44.68% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00340000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.45 | 0.37 | 0.62 | -1.05 | -70.00% | 348 | 384 | 49.81% |
| ADBE230406P00340000 | 2023-03-24 1:51PM EDT | 2023-04-06 | 1.67 | 1.09 | 1.26 | -1.16 | -40.99% | 6 | 90 | 41.85% |
| ADBE230414P00340000 | 2023-03-24 3:24PM EDT | 2023-04-14 | 2.47 | 2.31 | 2.56 | -1.58 | -39.01% | 8 | 59 | 40.05% |
| ADBE230421P00340000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.35 | 3.20 | 3.45 | -1.31 | -28.11% | 296 | 1,156 | 38.22% |
| ADBE230428P00340000 | 2023-03-24 3:33PM EDT | 2023-04-28 | 4.34 | 4.15 | 4.60 | -1.61 | -27.06% | 5 | 48 | 38.00% |
| ADBE230519P00340000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 7.50 | 7.25 | 7.55 | -2.03 | -21.30% | 26 | 349 | 37.01% |
| ADBE230616P00340000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 11.65 | 11.20 | 11.55 | -2.07 | -15.09% | 24 | 1,029 | 37.25% |
| ADBE230721P00340000 | 2023-03-24 3:54PM EDT | 2023-07-21 | 14.84 | 14.20 | 14.65 | -1.01 | -6.37% | 96 | 224 | 35.64% |
| ADBE231020P00340000 | 2023-03-23 1:03PM EDT | 2023-10-20 | 22.00 | 21.30 | 21.90 | 0.00 | - | 17 | 284 | 34.20% |
| ADBE240119P00340000 | 2023-03-23 3:30PM EDT | 2024-01-19 | 29.30 | 26.30 | 27.05 | 0.00 | - | 92 | 750 | 32.83% |
| ADBE240621P00340000 | 2023-03-24 2:01PM EDT | 2024-06-21 | 34.80 | 33.00 | 36.80 | -0.50 | -1.42% | 1 | 310 | 33.20% |
| ADBE250117P00340000 | 2023-03-22 11:13AM EDT | 2025-01-17 | 42.10 | 40.60 | 44.95 | 0.00 | - | 1 | 932 | 31.91% |
© 2023 Yahoo. Tous droits réservés.
