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
60 239,61 +556,74 (+0,93 %)
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:370.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00370000 | 2024-04-15 11:18AM EDT | 2024-04-19 | 107.05 | 90.35 | 99.80 | 0.00 | - | 1 | 1 | 168.75% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 97.30 | 103.40 | 0.00 | - | 1 | 88 | 55.79% |
| ADBE240719C00370000 | 2024-04-12 12:32PM EDT | 2024-07-19 | 108.90 | 99.15 | 105.95 | 0.00 | - | 4 | 5 | 51.30% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 110.35 | 109.75 | 112.40 | -129.30 | -53.95% | 4 | 1 | 47.88% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 111.55 | 115.70 | 0.00 | - | 2 | 2 | 47.72% |
| ADBE250117C00370000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 132.58 | 121.80 | 125.85 | 0.00 | - | 7 | 67 | 47.68% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 128.60 | 131.65 | 0.00 | - | - | 2 | 47.28% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 108.79% |
| ADBE260116C00370000 | 2024-01-10 4:05PM EDT | 2026-01-16 | 272.50 | 300.90 | 309.00 | 0.00 | - | 1 | 7 | 130.71% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 50.73% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00370000 | 2024-04-08 10:52AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.66 | 0.00 | - | 1 | 28 | 211.72% |
| ADBE240426P00370000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 56.84% |
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 2024-05-03 | 0.26 | 0.00 | 1.07 | 0.00 | - | 1 | 0 | 59.06% |
| ADBE240517P00370000 | 2024-03-22 10:17AM EDT | 2024-05-17 | 0.50 | 0.10 | 0.74 | 0.00 | - | 1 | 2 | 44.93% |
| ADBE240621P00370000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 2.71 | 2.54 | 2.72 | +0.56 | +26.05% | 10 | 760 | 39.91% |
| ADBE240719P00370000 | 2024-04-16 9:45AM EDT | 2024-07-19 | 3.60 | 3.80 | 4.00 | 0.00 | - | 6 | 57 | 36.88% |
| ADBE240816P00370000 | 2024-04-18 10:27AM EDT | 2024-08-16 | 4.45 | 5.05 | 5.25 | 0.00 | - | 5 | 17 | 34.97% |
| ADBE240920P00370000 | 2024-03-26 12:26PM EDT | 2024-09-20 | 4.90 | 7.70 | 8.10 | 0.00 | - | 1 | 41 | 35.44% |
| ADBE241018P00370000 | 2024-04-19 10:01AM EDT | 2024-10-18 | 8.65 | 9.05 | 9.35 | +0.60 | +7.45% | 4 | 33 | 34.33% |
| ADBE241220P00370000 | 2024-04-16 3:29PM EDT | 2024-12-20 | 11.72 | 12.85 | 13.40 | 0.00 | - | 6 | 45 | 34.02% |
| ADBE250117P00370000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 14.12 | 14.15 | 14.70 | +0.74 | +5.53% | 2 | 214 | 33.50% |
| ADBE250321P00370000 | 2024-04-18 10:00AM EDT | 2025-03-21 | 15.80 | 17.15 | 17.95 | 0.00 | - | 1 | 141 | 32.96% |
| ADBE250620P00370000 | 2024-04-19 3:33PM EDT | 2025-06-20 | 22.10 | 20.55 | 22.60 | +1.27 | +6.10% | 65 | 40 | 32.57% |
| ADBE260116P00370000 | 2024-04-12 9:53AM EDT | 2026-01-16 | 28.10 | 28.55 | 30.55 | 0.00 | - | 4 | 35 | 31.12% |
| ADBE261218P00370000 | 2024-04-19 12:07PM EDT | 2026-12-18 | 39.90 | 36.80 | 43.90 | -0.13 | -0.32% | 1 | 45 | 30.94% |
