Marchés français ouverture 2 h 55 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 334,96 -500,14 (-1,29 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 451,45 -27,92 (-0,15 %) Bitcoin EUR
58 560,47 -397,61 (-0,67 %)
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:380.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 96.64 | 110.45 | 115.75 | 0.00 | - | - | 1 | 85.84% |
| ADBE240621C00380000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 105.40 | 114.40 | 118.25 | 0.00 | - | 11 | 84 | 57.26% |
| ADBE240719C00380000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 95.40 | 117.30 | 120.30 | 0.00 | - | 2 | 13 | 51.58% |
| ADBE240816C00380000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 102.09 | 120.25 | 122.85 | 0.00 | - | 1 | 1 | 51.53% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 101.85 | 124.15 | 128.00 | 0.00 | - | 7 | 9 | 51.71% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 127.25 | 129.40 | 0.00 | - | 16 | 9 | 48.78% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 37.68% |
| ADBE250117C00380000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 138.97 | 136.50 | 140.35 | 0.00 | - | 36 | 62 | 49.03% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 36.93% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 39.59% |
| ADBE260116C00380000 | 2024-04-30 1:58PM EDT | 2026-01-16 | 150.00 | 167.65 | 174.10 | 0.00 | - | 2 | 4 | 49.13% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 172.15 | 181.70 | 0.00 | - | 1 | 0 | 47.44% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 78.35% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 1 | 19 | 92.19% |
| ADBE240517P00380000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 134 | 59.77% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 60.47% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.89 | 0.00 | - | 1 | 3 | 56.13% |
| ADBE240621P00380000 | 2024-05-07 12:44PM EDT | 2024-06-21 | 1.05 | 0.84 | 1.29 | -0.12 | -10.26% | 7 | 508 | 43.97% |
| ADBE240719P00380000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 1.89 | 1.56 | 2.05 | -0.07 | -3.57% | 17 | 114 | 38.06% |
| ADBE240816P00380000 | 2024-05-01 1:17PM EDT | 2024-08-16 | 5.15 | 2.85 | 3.10 | 0.00 | - | 1 | 74 | 35.66% |
| ADBE240920P00380000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 5.45 | 5.20 | 5.50 | 0.00 | - | 1 | 730 | 35.90% |
| ADBE241018P00380000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 6.60 | 6.45 | 6.75 | 0.00 | - | 7 | 40 | 34.79% |
| ADBE241220P00380000 | 2024-05-07 1:47PM EDT | 2024-12-20 | 10.17 | 10.30 | 10.70 | -3.33 | -24.67% | 1 | 136 | 34.53% |
| ADBE250117P00380000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 11.63 | 11.50 | 11.90 | 0.00 | - | 4 | 540 | 33.87% |
| ADBE250321P00380000 | 2024-04-29 3:13PM EDT | 2025-03-21 | 17.95 | 13.15 | 16.95 | 0.00 | - | 2 | 136 | 34.90% |
| ADBE250620P00380000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 18.70 | 17.90 | 21.10 | 0.00 | - | 1 | 119 | 33.84% |
| ADBE260116P00380000 | 2024-05-03 2:22PM EDT | 2026-01-16 | 26.40 | 25.40 | 28.95 | -1.90 | -6.71% | 2 | 65 | 31.97% |
| ADBE260618P00380000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 36.10 | 27.65 | 36.85 | 0.00 | - | - | 3 | 32.46% |
| ADBE261218P00380000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 37.27 | 32.10 | 41.95 | -3.27 | -8.07% | 5 | 10 | 31.35% |
