La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 177,76 +540,57 (+1,66 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
1 857,20 +3,30 (+0,18 %) BTC-EUR
26 899,77 -720,44 (-2,61 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00390000 | 2022-05-27 10:42AM EDT | 2022-05-27 | 34.12 | 34.80 | 36.50 | +13.67 | +66.85% | 9 | 103 | 0.00% |
| ADBE220603C00390000 | 2022-05-27 11:45AM EDT | 2022-06-03 | 35.86 | 35.80 | 37.10 | +14.50 | +67.88% | 5 | 17 | 0.00% |
| ADBE220610C00390000 | 2022-05-27 1:54PM EDT | 2022-06-10 | 36.65 | 37.25 | 39.05 | +12.00 | +48.68% | 2 | 59 | 32.52% |
| ADBE220617C00390000 | 2022-05-27 11:40AM EDT | 2022-06-17 | 43.00 | 43.25 | 44.25 | +11.03 | +34.50% | 3 | 1,110 | 48.96% |
| ADBE220624C00390000 | 2022-05-20 1:16PM EDT | 2022-06-24 | 24.75 | 44.50 | 45.95 | 0.00 | - | 20 | 42 | 47.49% |
| ADBE220701C00390000 | 2022-05-20 12:10PM EDT | 2022-07-01 | 26.55 | 46.20 | 47.80 | 0.00 | - | 4 | 2 | 47.14% |
| ADBE220715C00390000 | 2022-05-24 1:54PM EDT | 2022-07-15 | 33.45 | 48.60 | 49.85 | 0.00 | - | 13 | 54 | 44.07% |
| ADBE220916C00390000 | 2022-05-27 10:57AM EDT | 2022-09-16 | 58.99 | 59.30 | 61.60 | +7.86 | +15.37% | 1 | 10,096 | 43.83% |
| ADBE221021C00390000 | 2022-05-25 1:31PM EDT | 2022-10-21 | 51.20 | 64.05 | 66.25 | 0.00 | - | 1 | 18 | 43.12% |
| ADBE230120C00390000 | 2022-05-27 12:10PM EDT | 2023-01-20 | 76.31 | 75.00 | 76.90 | +19.82 | +35.09% | 9 | 77 | 42.48% |
| ADBE230616C00390000 | 2022-05-19 10:11AM EDT | 2023-06-16 | 75.22 | 88.60 | 93.00 | 0.00 | - | 1 | 3 | 43.50% |
| ADBE240119C00390000 | 2022-05-25 2:12PM EDT | 2024-01-19 | 91.45 | 106.85 | 110.70 | 0.00 | - | 4 | 56 | 43.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00390000 | 2022-05-27 3:02PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | -0.29 | -96.67% | 58 | 179 | 63.28% |
| ADBE220603P00390000 | 2022-05-27 3:31PM EDT | 2022-06-03 | 0.82 | 0.76 | 0.90 | -3.03 | -78.70% | 100 | 129 | 43.87% |
| ADBE220610P00390000 | 2022-05-27 3:31PM EDT | 2022-06-10 | 2.58 | 2.50 | 2.69 | -4.64 | -64.27% | 21 | 66 | 43.51% |
| ADBE220617P00390000 | 2022-05-27 3:21PM EDT | 2022-06-17 | 8.19 | 7.90 | 8.25 | -4.86 | -37.24% | 51 | 460 | 55.23% |
| ADBE220624P00390000 | 2022-05-27 1:48PM EDT | 2022-06-24 | 9.70 | 9.05 | 9.70 | -4.80 | -33.10% | 11 | 96 | 51.63% |
| ADBE220701P00390000 | 2022-05-27 10:39AM EDT | 2022-07-01 | 11.10 | 10.50 | 11.30 | -11.25 | -50.34% | 3 | 28 | 50.89% |
| ADBE220715P00390000 | 2022-05-27 2:20PM EDT | 2022-07-15 | 13.39 | 12.70 | 13.45 | -5.19 | -27.93% | 42 | 1,083 | 47.36% |
| ADBE220916P00390000 | 2022-05-27 2:57PM EDT | 2022-09-16 | 23.35 | 22.55 | 23.40 | -5.25 | -18.36% | 34 | 400 | 43.72% |
| ADBE221021P00390000 | 2022-05-24 1:54PM EDT | 2022-10-21 | 38.20 | 26.25 | 27.20 | 0.00 | - | 10 | 690 | 42.15% |
| ADBE230120P00390000 | 2022-05-24 3:28PM EDT | 2023-01-20 | 46.32 | 34.20 | 35.45 | 0.00 | - | 180 | 817 | 39.82% |
| ADBE230616P00390000 | 2022-05-27 10:20AM EDT | 2023-06-16 | 45.50 | 44.35 | 46.20 | -4.50 | -9.00% | 2 | 9 | 38.08% |
| ADBE240119P00390000 | 2022-05-26 12:44PM EDT | 2024-01-19 | 60.05 | 53.80 | 55.75 | 0.00 | - | 1 | 30 | 35.25% |
