La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 952,39 +650,65 (+1,10 %)
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:360.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240503C00360000 | 2024-03-25 12:43PM EDT | 2024-05-03 | 151.15 | 101.15 | 110.45 | 0.00 | - | 1 | 1 | 71.80% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 119.40 | 106.60 | 112.50 | 0.00 | - | 5 | 760 | 50.25% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 118.50 | 119.25 | 120.45 | -154.60 | -56.61% | 2 | 1 | 49.00% |
| ADBE250117C00360000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 140.82 | 129.55 | 133.90 | 0.00 | - | 14 | 56 | 49.14% |
| ADBE250321C00360000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 162.25 | 143.70 | 146.80 | 0.00 | - | - | 31 | 52.96% |
| ADBE250620C00360000 | 2023-12-04 4:42PM EDT | 2025-06-20 | 285.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE260116C00360000 | 2024-02-16 2:36PM EDT | 2026-01-16 | 249.85 | 184.00 | 192.95 | 0.00 | - | 1 | 9 | 61.39% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00360000 | 2024-04-19 11:59AM EDT | 2024-05-17 | 0.25 | 0.10 | 0.23 | +0.03 | +13.64% | 2 | 59 | 41.94% |
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 2024-05-24 | 0.49 | 0.01 | 1.05 | 0.00 | - | - | 2 | 47.99% |
| ADBE240621P00360000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 2.07 | 1.92 | 2.07 | +0.47 | +29.37% | 11 | 1,499 | 41.21% |
| ADBE240719P00360000 | 2024-04-15 2:18PM EDT | 2024-07-19 | 2.85 | 2.68 | 3.20 | 0.00 | - | 1 | 20 | 38.09% |
| ADBE240816P00360000 | 2024-04-18 10:36AM EDT | 2024-08-16 | 3.45 | 4.05 | 4.25 | 0.00 | - | 7 | 12 | 35.93% |
| ADBE240920P00360000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 4.20 | 6.35 | 6.60 | 0.00 | - | 1 | 38 | 36.00% |
| ADBE241018P00360000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 6.90 | 7.60 | 7.90 | 0.00 | - | 10 | 50 | 35.11% |
| ADBE241220P00360000 | 2024-04-17 12:07PM EDT | 2024-12-20 | 10.40 | 11.15 | 11.50 | 0.00 | - | 1 | 69 | 34.59% |
| ADBE250117P00360000 | 2024-04-19 11:06AM EDT | 2025-01-17 | 11.72 | 12.25 | 12.65 | +0.42 | +3.72% | 1 | 1,466 | 33.99% |
| ADBE250321P00360000 | 2024-04-15 10:43AM EDT | 2025-03-21 | 13.80 | 15.05 | 15.75 | 0.00 | - | 3 | 13 | 33.47% |
| ADBE250620P00360000 | 2024-03-18 11:36AM EDT | 2025-06-20 | 15.50 | 17.60 | 18.70 | 0.00 | - | 1 | 27 | 31.97% |
| ADBE260116P00360000 | 2024-03-20 3:59PM EDT | 2026-01-16 | 21.21 | 26.30 | 27.55 | 0.00 | - | 1 | 52 | 31.43% |
| ADBE261218P00360000 | 2024-04-12 10:34AM EDT | 2026-12-18 | 36.00 | 35.75 | 38.95 | 0.00 | - | 1 | 24 | 30.58% |
