La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 556,49 +828,49 (+1,34 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00380000 | 2024-06-17 9:31AM EDT | 2024-08-16 | 148.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE240920C00380000 | 2024-06-21 10:50AM EDT | 2024-09-20 | 153.39 | 171.00 | 180.15 | 0.00 | - | 41 | 32 | 90.39% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241220C00380000 | 2024-07-18 3:23PM EDT | 2024-12-20 | 189.89 | 171.25 | 179.00 | 0.00 | - | 16 | 17 | 55.12% |
| ADBE250117C00380000 | 2024-06-14 10:00AM EDT | 2025-01-17 | 163.00 | 191.05 | 195.30 | 0.00 | - | 1 | 63 | 71.67% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 0.00% |
| ADBE250620C00380000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 146.52 | 174.25 | 178.85 | 0.00 | - | 1 | 7 | 40.36% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 2026-01-16 | 140.65 | 216.00 | 225.00 | 0.00 | - | 2 | 4 | 56.45% |
| ADBE260618C00380000 | 2024-07-08 10:58AM EDT | 2026-06-18 | 241.20 | 213.05 | 222.00 | 0.00 | - | 4 | 4 | 50.54% |
| ADBE261218C00380000 | 2024-05-21 3:27PM EDT | 2026-12-18 | 185.17 | 214.00 | 224.00 | 0.00 | - | 8 | 7 | 45.81% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00380000 | 2024-07-23 9:36AM EDT | 2024-08-02 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 20 | 111.33% |
| ADBE240816P00380000 | 2024-07-23 12:23PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.76 | 0.00 | - | 25 | 112 | 68.60% |
| ADBE240920P00380000 | 2024-07-25 3:42PM EDT | 2024-09-20 | 0.90 | 0.31 | 1.59 | 0.00 | - | 10 | 853 | 52.58% |
| ADBE241018P00380000 | 2024-07-24 2:59PM EDT | 2024-10-18 | 1.38 | 0.47 | 2.16 | 0.00 | - | 1 | 176 | 45.62% |
| ADBE241115P00380000 | 2024-07-26 1:09PM EDT | 2024-11-15 | 1.66 | 0.72 | 3.15 | +0.02 | +1.22% | 2 | 8 | 42.87% |
| ADBE241220P00380000 | 2024-07-24 2:23PM EDT | 2024-12-20 | 3.20 | 2.28 | 4.35 | 0.00 | - | 15 | 169 | 40.39% |
| ADBE250117P00380000 | 2024-07-24 3:09PM EDT | 2025-01-17 | 4.04 | 2.89 | 4.45 | 0.00 | - | 2 | 536 | 37.23% |
| ADBE250321P00380000 | 2024-07-22 2:49PM EDT | 2025-03-21 | 4.55 | 4.85 | 6.95 | 0.00 | - | 10 | 374 | 35.94% |
| ADBE250620P00380000 | 2024-07-25 9:50AM EDT | 2025-06-20 | 9.66 | 8.05 | 10.75 | 0.00 | - | 1 | 388 | 34.89% |
| ADBE260116P00380000 | 2024-07-25 11:34AM EDT | 2026-01-16 | 16.65 | 15.45 | 18.30 | 0.00 | - | 1 | 291 | 32.89% |
| ADBE260618P00380000 | 2024-06-14 9:47AM EDT | 2026-06-18 | 24.89 | 15.00 | 24.90 | 0.00 | - | 1 | 56 | 32.87% |
| ADBE261218P00380000 | 2024-07-05 1:05PM EDT | 2026-12-18 | 24.73 | 24.00 | 32.95 | 0.00 | - | 1 | 18 | 33.12% |
