La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,38 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 893,94 -101,32 (-0,42 %)
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:395.00
Options d’achatpour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00395000 | 2022-08-12 3:38PM EDT | 2022-08-19 | 50.51 | 49.05 | 52.45 | +6.23 | +14.07% | 1 | 333 | 72.49% |
| ADBE220826C00395000 | 2022-08-09 2:52PM EDT | 2022-08-26 | 35.75 | 50.00 | 53.50 | 0.00 | - | 4 | 28 | 56.20% |
| ADBE220902C00395000 | 2022-07-25 3:22PM EDT | 2022-09-02 | 17.45 | 51.05 | 54.40 | 0.00 | - | 3 | 4 | 49.47% |
| ADBE220909C00395000 | 2022-08-08 9:30AM EDT | 2022-09-09 | 44.67 | 52.65 | 55.50 | 0.00 | - | 1 | 3 | 46.55% |
| ADBE220916C00395000 | 2022-08-12 1:51PM EDT | 2022-09-16 | 54.17 | 56.15 | 57.75 | +4.67 | +9.43% | 2 | 157 | 48.02% |
| ADBE220923C00395000 | 2022-08-04 1:52PM EDT | 2022-09-23 | 43.08 | 56.20 | 60.15 | 0.00 | - | - | 1 | 49.51% |
| ADBE221021C00395000 | 2022-08-09 1:42PM EDT | 2022-10-21 | 48.95 | 62.65 | 64.10 | 0.00 | - | 4 | 90 | 44.98% |
| ADBE221216C00395000 | 2022-08-08 10:15AM EDT | 2022-12-16 | 67.25 | 71.35 | 73.10 | 0.00 | - | 1 | 41 | 44.10% |
| ADBE230120C00395000 | 2022-08-11 12:30PM EDT | 2023-01-20 | 71.75 | 75.30 | 77.65 | 0.00 | - | 2 | 34 | 43.54% |
Options de ventepour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00395000 | 2022-08-12 3:50PM EDT | 2022-08-19 | 0.25 | 0.04 | 0.40 | -0.37 | -59.68% | 384 | 192 | 52.25% |
| ADBE220826P00395000 | 2022-08-12 12:26PM EDT | 2022-08-26 | 1.10 | 0.80 | 1.01 | -0.72 | -39.56% | 2 | 49 | 42.85% |
| ADBE220902P00395000 | 2022-08-12 10:23AM EDT | 2022-09-02 | 2.16 | 1.32 | 1.84 | -0.99 | -31.43% | 1 | 137 | 40.06% |
| ADBE220909P00395000 | 2022-08-12 11:17AM EDT | 2022-09-09 | 3.03 | 2.24 | 2.65 | +0.05 | +1.68% | 1 | 18 | 38.23% |
| ADBE220916P00395000 | 2022-08-12 3:22PM EDT | 2022-09-16 | 5.42 | 5.20 | 5.55 | -0.83 | -13.28% | 12 | 324 | 43.67% |
| ADBE220923P00395000 | 2022-08-11 2:32PM EDT | 2022-09-23 | 8.60 | - | - | 0.00 | - | - | - | 0.00% |
| ADBE221021P00395000 | 2022-08-12 2:11PM EDT | 2022-10-21 | 10.85 | 10.20 | 10.70 | -1.95 | -15.23% | 24 | 332 | 40.34% |
| ADBE221216P00395000 | 2022-08-12 2:30PM EDT | 2022-12-16 | 18.00 | 16.50 | 18.05 | -1.80 | -9.09% | 2 | 36 | 39.01% |
| ADBE230120P00395000 | 2022-08-12 1:23PM EDT | 2023-01-20 | 21.28 | 19.85 | 20.65 | -1.42 | -6.26% | 10 | 125 | 37.18% |
© 2022 Yahoo. Tous droits réservés.
