La bourse ferme dans 6 h 37 min
CAC 40
6 292,82 +7,58 (+0,12 %) Euro Stoxx 50
3 668,79 +11,76 (+0,32 %) Dow Jones
31 261,90 +8,80 (+0,03 %) EUR/USD
1,0636 +0,0074 (+0,70 %) Gold future
1 858,40 +16,30 (+0,88 %) BTC-EUR
28 544,71 +576,16 (+2,06 %)
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:370.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00370000 | 2022-05-20 2:17PM EDT | 2022-05-27 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220603C00370000 | 2022-05-20 1:53PM EDT | 2022-06-03 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220610C00370000 | 2022-05-20 2:26PM EDT | 2022-06-10 | 28.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220617C00370000 | 2022-05-18 3:16PM EDT | 2022-06-17 | 42.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220624C00370000 | 2022-05-18 2:01PM EDT | 2022-06-24 | 43.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220701C00370000 | 2022-05-18 11:58AM EDT | 2022-07-01 | 46.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220715C00370000 | 2022-05-10 2:44PM EDT | 2022-07-15 | 42.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE220916C00370000 | 2022-05-20 3:19PM EDT | 2022-09-16 | 51.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE221021C00370000 | 2022-05-11 11:27AM EDT | 2022-10-21 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120C00370000 | 2022-05-16 11:52AM EDT | 2023-01-20 | 77.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230616C00370000 | 2022-05-20 12:36PM EDT | 2023-06-16 | 79.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240119C00370000 | 2022-05-12 2:09PM EDT | 2024-01-19 | 92.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00370000 | 2022-05-20 3:50PM EDT | 2022-05-27 | 2.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ADBE220603P00370000 | 2022-05-20 2:57PM EDT | 2022-06-03 | 7.43 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| ADBE220610P00370000 | 2022-05-20 1:29PM EDT | 2022-06-10 | 11.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ADBE220617P00370000 | 2022-05-20 3:37PM EDT | 2022-06-17 | 13.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADBE220624P00370000 | 2022-05-20 9:31AM EDT | 2022-06-24 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE220701P00370000 | 2022-05-19 10:16AM EDT | 2022-07-01 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE220715P00370000 | 2022-05-20 3:15PM EDT | 2022-07-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE220916P00370000 | 2022-05-20 2:02PM EDT | 2022-09-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE221021P00370000 | 2022-05-20 3:21PM EDT | 2022-10-21 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE230120P00370000 | 2022-05-20 1:08PM EDT | 2023-01-20 | 42.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ADBE230616P00370000 | 2022-05-20 12:55PM EDT | 2023-06-16 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE240119P00370000 | 2022-05-20 12:46PM EDT | 2024-01-19 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
