Marchés français ouverture 5 h 31 min
Dow Jones
32 237,53 +132,33 (+0,41 %) Nasdaq
11 823,96 +36,56 (+0,31 %) Nikkei 225
27 424,07 +38,82 (+0,14 %) EUR/USD
1,0770 +0,0006 (+0,05 %) HANG SENG
19 915,68 0,00 (0,00 %) Bitcoin EUR
25 888,83 +236,56 (+0,92 %)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00375000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 6.86 | 6.65 | 7.00 | +1.36 | +24.73% | 444 | 2,308 | 40.10% |
| ADBE230406C00375000 | 2023-03-24 3:55PM EDT | 2023-04-06 | 8.90 | 9.20 | 9.75 | +2.15 | +31.85% | 19 | 71 | 37.62% |
| ADBE230414C00375000 | 2023-03-24 3:56PM EDT | 2023-04-14 | 11.79 | 12.05 | 12.65 | +1.44 | +13.91% | 64 | 170 | 37.13% |
| ADBE230421C00375000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 14.20 | 13.95 | 14.40 | +3.27 | +29.92% | 151 | 534 | 36.13% |
| ADBE230428C00375000 | 2023-03-24 11:36AM EDT | 2023-04-28 | 13.57 | 15.70 | 16.65 | -2.01 | -12.90% | 5 | 19 | 37.07% |
| ADBE230505C00375000 | 2023-03-24 10:32AM EDT | 2023-05-05 | 17.10 | 17.50 | 18.45 | +17.10 | - | 2 | 3 | 37.32% |
| ADBE230519C00375000 | 2023-03-24 3:49PM EDT | 2023-05-19 | 20.70 | 21.00 | 21.40 | +2.95 | +16.62% | 187 | 288 | 37.25% |
| ADBE230616C00375000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 27.00 | 27.40 | 27.85 | +27.00 | - | 11 | 186 | 39.36% |
| ADBE230721C00375000 | 2023-03-24 3:39PM EDT | 2023-07-21 | 32.10 | 32.30 | 32.85 | +1.66 | +5.45% | 28 | 224 | 38.88% |
| ADBE231020C00375000 | 2023-03-24 1:06PM EDT | 2023-10-20 | 41.60 | 43.70 | 44.90 | -0.55 | -1.30% | 11 | 94 | 39.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00375000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 6.47 | 6.25 | 6.65 | -3.88 | -37.49% | 237 | 172 | 37.87% |
| ADBE230406P00375000 | 2023-03-24 3:40PM EDT | 2023-04-06 | 9.02 | 8.50 | 9.15 | +9.02 | - | 207 | 72 | 35.16% |
| ADBE230414P00375000 | 2023-03-24 10:23AM EDT | 2023-04-14 | 13.90 | 11.05 | 11.55 | +13.90 | - | 2 | 13 | 33.79% |
| ADBE230421P00375000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 13.00 | 12.60 | 13.00 | -3.75 | -22.39% | 121 | 225 | 32.52% |
| ADBE230428P00375000 | 2023-03-24 10:07AM EDT | 2023-04-28 | 16.70 | 14.00 | 14.70 | +1.66 | +11.04% | 3 | 10 | 32.65% |
| ADBE230505P00375000 | 2023-03-24 12:38PM EDT | 2023-05-05 | 18.10 | 15.55 | 16.40 | +18.10 | - | 4 | 0 | 33.10% |
| ADBE230519P00375000 | 2023-03-24 3:14PM EDT | 2023-05-19 | 18.90 | 18.20 | 18.65 | +18.90 | - | 88 | 100 | 32.40% |
| ADBE230616P00375000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 23.78 | 23.20 | 23.65 | +23.78 | - | 26 | 101 | 33.37% |
| ADBE230721P00375000 | 2023-03-24 9:43AM EDT | 2023-07-21 | 29.45 | 26.65 | 27.15 | -0.50 | -1.67% | 3 | 63 | 32.08% |
| ADBE231020P00375000 | 2023-03-24 1:59PM EDT | 2023-10-20 | 36.35 | 34.60 | 35.75 | +2.25 | +6.60% | 18 | 18 | 31.73% |
© 2023 Yahoo. Tous droits réservés.
