Marchés français ouverture 5 h 55 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 085,01 +302,08 (+1,09 %) EUR/USD
1,0917 +0,0008 (+0,08 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 936,43 -39,12 (-0,15 %)
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:400.00
Options d’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331C00400000 | 2023-03-30 3:51PM EDT | 2023-03-31 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 69 | 734 | 44.53% |
| ADBE230406C00400000 | 2023-03-30 3:54PM EDT | 2023-04-06 | 0.65 | 0.65 | 0.77 | -0.08 | -10.96% | 86 | 395 | 27.12% |
| ADBE230414C00400000 | 2023-03-30 3:54PM EDT | 2023-04-14 | 2.48 | 2.40 | 2.66 | +0.14 | +5.98% | 116 | 183 | 28.30% |
| ADBE230421C00400000 | 2023-03-30 3:53PM EDT | 2023-04-21 | 3.84 | 3.85 | 4.15 | +0.04 | +1.05% | 102 | 1,703 | 28.45% |
| ADBE230428C00400000 | 2023-03-30 3:46PM EDT | 2023-04-28 | 5.15 | 5.25 | 5.70 | +0.15 | +3.00% | 9 | 124 | 29.04% |
| ADBE230505C00400000 | 2023-03-30 3:19PM EDT | 2023-05-05 | 7.00 | 7.15 | 7.50 | +0.10 | +1.45% | 4 | 29 | 30.28% |
| ADBE230519C00400000 | 2023-03-30 3:55PM EDT | 2023-05-19 | 10.10 | 10.00 | 10.30 | +0.47 | +4.88% | 28 | 358 | 31.05% |
| ADBE230616C00400000 | 2023-03-30 3:56PM EDT | 2023-06-16 | 16.45 | 16.25 | 16.55 | +0.65 | +4.11% | 9 | 905 | 34.08% |
| ADBE230721C00400000 | 2023-03-30 11:26AM EDT | 2023-07-21 | 20.75 | 21.30 | 21.65 | +0.65 | +3.23% | 6 | 177 | 34.43% |
| ADBE231020C00400000 | 2023-03-30 3:55PM EDT | 2023-10-20 | 34.00 | 33.70 | 34.40 | +1.90 | +5.92% | 3 | 215 | 36.86% |
| ADBE240119C00400000 | 2023-03-30 2:41PM EDT | 2024-01-19 | 42.70 | 43.25 | 44.20 | +0.20 | +0.47% | 9 | 958 | 37.80% |
| ADBE240621C00400000 | 2023-03-29 9:47AM EDT | 2024-06-21 | 56.02 | 56.60 | 58.85 | +0.77 | +1.39% | 1 | 56 | 39.33% |
| ADBE250117C00400000 | 2023-03-27 12:06PM EDT | 2025-01-17 | 68.04 | 71.80 | 75.80 | 0.00 | - | 23 | 281 | 40.84% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230331P00400000 | 2023-03-29 3:58PM EDT | 2023-03-31 | 21.10 | 17.45 | 19.45 | 0.00 | - | 6 | 3 | 58.84% |
| ADBE230406P00400000 | 2023-03-22 2:49PM EDT | 2023-04-06 | 28.14 | 17.95 | 19.15 | 0.00 | - | - | 1 | 29.72% |
| ADBE230414P00400000 | 2023-03-23 1:16PM EDT | 2023-04-14 | 31.71 | 19.60 | 20.50 | 0.00 | - | 1 | 3 | 27.15% |
| ADBE230421P00400000 | 2023-03-29 2:51PM EDT | 2023-04-21 | 24.00 | 20.90 | 21.40 | 0.00 | - | 1 | 37 | 25.62% |
| ADBE230428P00400000 | 2023-03-29 3:36PM EDT | 2023-04-28 | 24.43 | 21.85 | 23.05 | 0.00 | - | 3 | 4 | 27.01% |
| ADBE230519P00400000 | 2023-03-30 3:09PM EDT | 2023-05-19 | 26.75 | 25.50 | 26.15 | -2.95 | -9.93% | 7 | 4 | 26.77% |
| ADBE230616P00400000 | 2023-03-30 2:33PM EDT | 2023-06-16 | 31.01 | 30.30 | 30.75 | -1.76 | -5.37% | 8 | 931 | 28.38% |
| ADBE230721P00400000 | 2023-03-24 11:19AM EDT | 2023-07-21 | 42.75 | 33.75 | 34.20 | 0.00 | - | 17 | 29 | 27.78% |
| ADBE231020P00400000 | 2023-03-30 2:30PM EDT | 2023-10-20 | 42.75 | 41.85 | 42.70 | -2.30 | -5.11% | 2 | 8 | 28.25% |
| ADBE240119P00400000 | 2023-03-30 11:45AM EDT | 2024-01-19 | 48.21 | 47.55 | 48.35 | -1.09 | -2.21% | 2 | 541 | 27.64% |
| ADBE240621P00400000 | 2023-03-14 10:43AM EDT | 2024-06-21 | 82.91 | 53.95 | 57.25 | 0.00 | - | 4 | 7 | 27.68% |
| ADBE250117P00400000 | 2023-03-27 12:47PM EDT | 2025-01-17 | 63.95 | 62.05 | 65.05 | -6.38 | -9.07% | 2 | 99 | 26.67% |
© 2023 Yahoo. Tous droits réservés.
