La bourse ferme dans 3 h 15 min
CAC 40
7 087,99 +9,72 (+0,14 %) Euro Stoxx 50
4 169,59 +4,97 (+0,12 %) Dow Jones
32 432,08 +194,55 (+0,60 %) EUR/USD
1,0845 +0,0041 (+0,38 %) Gold future
1 959,80 +6,00 (+0,31 %) Bitcoin EUR
24 979,08 -769,19 (-2,99 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00350000 | 2023-03-27 2:40PM EDT | 2023-03-31 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 184 | 0.00% |
| ADBE230406C00350000 | 2023-03-27 3:37PM EDT | 2023-04-06 | 26.08 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| ADBE230414C00350000 | 2023-03-27 1:09PM EDT | 2023-04-14 | 26.63 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| ADBE230421C00350000 | 2023-03-27 3:47PM EDT | 2023-04-21 | 30.11 | 0.00 | 0.00 | 0.00 | - | 8 | 856 | 0.00% |
| ADBE230428C00350000 | 2023-03-22 12:22PM EDT | 2023-04-28 | 29.07 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ADBE230519C00350000 | 2023-03-27 3:39PM EDT | 2023-05-19 | 35.76 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| ADBE230616C00350000 | 2023-03-24 11:04AM EDT | 2023-06-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3,108 | 0.00% |
| ADBE230721C00350000 | 2023-03-27 2:40PM EDT | 2023-07-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 0.00% |
| ADBE231020C00350000 | 2023-03-23 3:46PM EDT | 2023-10-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| ADBE240119C00350000 | 2023-03-27 1:16PM EDT | 2024-01-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 158 | 695 | 0.00% |
| ADBE240621C00350000 | 2023-03-24 9:30AM EDT | 2024-06-21 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADBE250117C00350000 | 2023-03-21 3:25PM EDT | 2025-01-17 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00350000 | 2023-03-27 3:33PM EDT | 2023-03-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 284 | 863 | 12.50% |
| ADBE230406P00350000 | 2023-03-27 3:37PM EDT | 2023-04-06 | 1.59 | 0.00 | 0.00 | 0.00 | - | 36 | 112 | 6.25% |
| ADBE230414P00350000 | 2023-03-27 1:58PM EDT | 2023-04-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 6.25% |
| ADBE230421P00350000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 130 | 999 | 6.25% |
| ADBE230428P00350000 | 2023-03-27 3:27PM EDT | 2023-04-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 6.25% |
| ADBE230505P00350000 | 2023-03-27 10:58AM EDT | 2023-05-05 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ADBE230519P00350000 | 2023-03-27 3:38PM EDT | 2023-05-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 48 | 330 | 3.13% |
| ADBE230616P00350000 | 2023-03-27 3:56PM EDT | 2023-06-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 91 | 2,023 | 3.13% |
| ADBE230721P00350000 | 2023-03-27 3:18PM EDT | 2023-07-21 | 16.53 | 0.00 | 0.00 | 0.00 | - | 35 | 582 | 3.13% |
| ADBE231020P00350000 | 2023-03-27 10:13AM EDT | 2023-10-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 14 | 124 | 1.56% |
| ADBE240119P00350000 | 2023-03-27 9:32AM EDT | 2024-01-19 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 1.56% |
| ADBE240621P00350000 | 2023-03-22 3:45PM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 1.56% |
| ADBE250117P00350000 | 2023-03-21 3:15PM EDT | 2025-01-17 | 45.53 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.78% |
© 2023 Yahoo. Tous droits réservés.
