La bourse ferme dans 1 h 5 min
CAC 40
8 230,32 +42,67 (+0,52 %) Euro Stoxx 50
5 088,68 +34,27 (+0,68 %) Dow Jones
39 523,97 +136,21 (+0,35 %) EUR/USD
1,0770 -0,0014 (-0,1292 %) Gold future
2 374,50 +34,20 (+1,46 %) BTC-EUR
57 932,00 +1 095,16 (+1,93 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:25AM EDT. Marché ouvert.
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 75.10 | 92.10 | 95.80 | 0.00 | - | - | 1 | 68.95% |
| ADBE240621C00390000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 107.75 | 96.30 | 99.80 | 0.00 | - | 4 | 43 | 56.45% |
| ADBE240719C00390000 | 2024-04-30 12:13PM EDT | 2024-07-19 | 89.19 | 98.65 | 101.60 | 0.00 | - | 1 | 1 | 51.71% |
| ADBE240816C00390000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 102.58 | 102.50 | 104.80 | 0.00 | - | 1 | 2 | 49.05% |
| ADBE240920C00390000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 100.08 | 107.20 | 109.30 | 0.00 | - | 2 | 3 | 48.03% |
| ADBE241018C00390000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 100.19 | 110.30 | 111.90 | 0.00 | - | 1 | 8 | 46.60% |
| ADBE241220C00390000 | 2024-05-06 11:34AM EDT | 2024-12-20 | 128.90 | 118.65 | 120.25 | 0.00 | - | 4 | 9 | 47.13% |
| ADBE250117C00390000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 117.71 | 120.65 | 122.85 | 0.00 | - | 1 | 60 | 46.59% |
| ADBE250620C00390000 | 2024-05-03 1:33PM EDT | 2025-06-20 | 139.02 | 136.50 | 139.45 | 0.00 | - | 1 | 8 | 47.19% |
| ADBE260116C00390000 | 2023-11-02 3:58PM EDT | 2026-01-16 | 239.58 | 275.15 | 282.80 | 0.00 | - | 1 | 1 | 110.91% |
| ADBE261218C00390000 | 2024-04-05 9:44AM EDT | 2026-12-18 | 183.57 | 179.15 | 187.95 | 0.00 | - | 1 | 1 | 50.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00390000 | 2024-05-08 1:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 152 | 134.38% |
| ADBE240517P00390000 | 2024-05-07 11:43AM EDT | 2024-05-17 | 0.12 | 0.01 | 0.24 | 0.00 | - | 1 | 99 | 61.13% |
| ADBE240524P00390000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.10 | 0.00 | - | 1 | 10 | 43.46% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 0.41 | 0.01 | 0.60 | 0.00 | - | 2 | 4 | 46.41% |
| ADBE240614P00390000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 1.44 | 1.01 | 1.67 | 0.00 | - | 5 | 28 | 44.35% |
| ADBE240621P00390000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 1.67 | 1.46 | 1.63 | 0.00 | - | 18 | 1,249 | 40.36% |
| ADBE240719P00390000 | 2024-05-08 10:33AM EDT | 2024-07-19 | 2.40 | 2.75 | 2.96 | 0.00 | - | 10 | 1,874 | 36.23% |
| ADBE240816P00390000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 3.60 | 4.00 | 4.30 | 0.00 | - | 7 | 84 | 33.99% |
| ADBE240920P00390000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 6.50 | 6.75 | 7.10 | 0.00 | - | 11 | 335 | 34.17% |
| ADBE241018P00390000 | 2024-05-09 10:28AM EDT | 2024-10-18 | 8.20 | 8.20 | 9.10 | 0.00 | - | 10 | 57 | 33.91% |
| ADBE241220P00390000 | 2024-05-07 9:47AM EDT | 2024-12-20 | 12.45 | 12.70 | 13.15 | 0.00 | - | 5 | 164 | 33.18% |
| ADBE250117P00390000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 16.20 | 14.05 | 14.50 | 0.00 | - | 3 | 408 | 32.59% |
| ADBE250321P00390000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 16.50 | 15.20 | 18.70 | 0.00 | - | 1 | 40 | 32.63% |
| ADBE250620P00390000 | 2024-04-29 10:08AM EDT | 2025-06-20 | 23.95 | 21.15 | 23.25 | 0.00 | - | 40 | 144 | 31.90% |
| ADBE260116P00390000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 29.05 | 29.85 | 32.90 | 0.00 | - | 2 | 54 | 31.06% |
| ADBE260618P00390000 | 2024-04-30 12:02PM EDT | 2026-06-18 | 39.04 | 32.75 | 39.70 | 0.00 | - | - | 4 | 30.94% |
| ADBE261218P00390000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 39.77 | 37.05 | 45.95 | 0.00 | - | 5 | 36 | 30.36% |
