La bourse ferme dans 1 h 22 min
CAC 40
8 085,04 +44,68 (+0,56 %) Euro Stoxx 50
4 987,45 +50,60 (+1,03 %) Dow Jones
38 401,09 +161,11 (+0,42 %) EUR/USD
1,0703 +0,0047 (+0,44 %) Gold future
2 342,90 -3,50 (-0,15 %) Bitcoin EUR
62 382,36 +510,51 (+0,83 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:08AM EDT. Marché ouvert.
Prix d’exercice:400.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00400000 | 2024-04-22 10:59AM EDT | 2024-04-26 | 63.50 | 67.10 | 74.25 | 0.00 | - | 1 | 2 | 106.37% |
| ADBE240503C00400000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 67.50 | 68.15 | 74.00 | 0.00 | - | 6 | 2 | 67.65% |
| ADBE240517C00400000 | 2024-04-17 9:32AM EDT | 2024-05-17 | 82.00 | 70.70 | 75.05 | 0.00 | - | 1 | 335 | 53.47% |
| ADBE240621C00400000 | 2024-04-19 11:52AM EDT | 2024-06-21 | 77.35 | 77.05 | 80.25 | 0.00 | - | 1 | 81 | 50.82% |
| ADBE240719C00400000 | 2024-04-19 11:52AM EDT | 2024-07-19 | 80.99 | 80.45 | 82.25 | 0.00 | - | 1 | 8 | 45.09% |
| ADBE240816C00400000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 83.31 | 84.40 | 86.65 | 0.00 | - | 1 | 4 | 44.97% |
| ADBE240920C00400000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 88.00 | 89.75 | 91.30 | 0.00 | - | 10 | 26 | 44.44% |
| ADBE241018C00400000 | 2024-04-22 2:06PM EDT | 2024-10-18 | 91.25 | 93.20 | 94.55 | 0.00 | - | 5 | 6 | 43.96% |
| ADBE241220C00400000 | 2024-04-22 2:28PM EDT | 2024-12-20 | 101.52 | 101.60 | 104.70 | 0.00 | - | 4 | 5 | 45.97% |
| ADBE250117C00400000 | 2024-04-19 1:54PM EDT | 2025-01-17 | 105.00 | 104.05 | 106.25 | 0.00 | - | 10 | 240 | 44.68% |
| ADBE250321C00400000 | 2024-04-22 10:30AM EDT | 2025-03-21 | 108.91 | 111.45 | 115.00 | 0.00 | - | 3 | 9 | 46.07% |
| ADBE250620C00400000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 127.70 | 120.45 | 125.30 | 0.00 | - | 1 | 32 | 46.84% |
| ADBE260116C00400000 | 2024-04-12 12:47PM EDT | 2026-01-16 | 141.55 | 137.65 | 142.40 | 0.00 | - | 2 | 60 | 46.44% |
| ADBE261218C00400000 | 2024-04-16 10:00AM EDT | 2026-12-18 | 167.41 | 161.00 | 170.00 | 0.00 | - | 1 | 17 | 48.24% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00400000 | 2024-04-22 2:52PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 22 | 131 | 57.81% |
| ADBE240503P00400000 | 2024-04-22 3:36PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.47 | 0.00 | - | 15 | 28 | 49.61% |
| ADBE240510P00400000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 0.50 | 0.10 | 0.77 | 0.00 | - | 6 | 16 | 42.48% |
| ADBE240517P00400000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 0.51 | 0.41 | 0.60 | -0.27 | -34.62% | 3 | 517 | 34.38% |
| ADBE240524P00400000 | 2024-04-22 1:42PM EDT | 2024-05-24 | 1.05 | 0.31 | 1.55 | 0.00 | - | 2 | 8 | 37.02% |
| ADBE240531P00400000 | 2024-04-22 1:19PM EDT | 2024-05-31 | 1.45 | 0.65 | 1.73 | 0.00 | - | 1 | 43 | 34.44% |
| ADBE240621P00400000 | 2024-04-23 9:50AM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -0.55 | -11.11% | 17 | 802 | 36.10% |
| ADBE240719P00400000 | 2024-04-22 10:49AM EDT | 2024-07-19 | 7.30 | 5.10 | 6.30 | 0.00 | - | 6 | 109 | 33.51% |
| ADBE240816P00400000 | 2024-04-22 1:47PM EDT | 2024-08-16 | 8.88 | 7.80 | 8.25 | 0.00 | - | 9 | 157 | 32.25% |
| ADBE240920P00400000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 13.35 | 10.40 | 11.65 | 0.00 | - | 2 | 411 | 32.56% |
| ADBE241018P00400000 | 2024-04-22 10:19AM EDT | 2024-10-18 | 14.53 | 12.10 | 13.40 | 0.00 | - | 5 | 155 | 31.81% |
| ADBE241220P00400000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 18.85 | 17.80 | 18.30 | 0.00 | - | 4 | 267 | 31.73% |
| ADBE250117P00400000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 19.66 | 19.35 | 20.20 | -1.66 | -7.79% | 1 | 2,603 | 31.59% |
| ADBE250321P00400000 | 2024-04-22 11:50AM EDT | 2025-03-21 | 25.10 | 22.30 | 24.60 | 0.00 | - | 20 | 680 | 31.59% |
| ADBE250620P00400000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 30.30 | 27.55 | 30.05 | 0.00 | - | 2 | 833 | 31.36% |
| ADBE260116P00400000 | 2024-04-12 10:33AM EDT | 2026-01-16 | 37.75 | 36.55 | 39.00 | 0.00 | - | 3 | 421 | 30.04% |
| ADBE260618P00400000 | 2024-04-18 10:03AM EDT | 2026-06-18 | 42.65 | 40.20 | 47.25 | 0.00 | - | - | 34 | 30.54% |
| ADBE261218P00400000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 50.90 | 46.20 | 54.00 | 0.00 | - | 1 | 76 | 30.12% |
