La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 644,76 +489,97 (+1,39 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:400.00
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00400000 | 2023-11-30 9:50AM EST | 2023-12-15 | 218.00 | 211.10 | 215.20 | 0.00 | - | 4 | 63 | 104.32% |
| ADBE231229C00400000 | 2023-11-20 1:15PM EST | 2023-12-29 | 215.00 | 211.85 | 216.10 | 0.00 | - | - | 3 | 83.91% |
| ADBE240119C00400000 | 2023-11-28 9:41AM EST | 2024-01-19 | 223.16 | 213.70 | 220.00 | 0.00 | - | 1 | 906 | 78.72% |
| ADBE240216C00400000 | 2023-11-14 1:49PM EST | 2024-02-16 | 210.44 | 215.30 | 220.10 | 0.00 | - | 1 | 5 | 65.48% |
| ADBE240315C00400000 | 2023-10-31 2:05PM EST | 2024-03-15 | 146.50 | 216.05 | 221.05 | 0.00 | - | 3 | 9 | 58.21% |
| ADBE240419C00400000 | 2023-12-01 10:08AM EST | 2024-04-19 | 218.15 | 220.70 | 226.30 | +24.50 | +12.65% | 4 | 7 | 59.43% |
| ADBE240621C00400000 | 2023-11-10 3:23PM EST | 2024-06-21 | 217.07 | 226.60 | 231.55 | 0.00 | - | 4 | 82 | 56.28% |
| ADBE250117C00400000 | 2023-11-22 12:06PM EST | 2025-01-17 | 258.00 | 243.90 | 250.65 | 0.00 | - | 1 | 185 | 52.57% |
| ADBE250620C00400000 | 2023-09-22 8:30AM EST | 2025-06-20 | 180.20 | 201.00 | 209.50 | 0.00 | - | 1 | 8 | 0.00% |
| ADBE260116C00400000 | 2023-11-27 9:59AM EST | 2026-01-16 | 278.00 | 267.60 | 276.00 | 0.00 | - | 1 | 29 | 51.38% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00400000 | 2023-11-09 1:59PM EST | 2023-12-08 | 0.18 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 120.90% |
| ADBE231215P00400000 | 2023-12-01 12:09PM EST | 2023-12-15 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 5 | 503 | 79.69% |
| ADBE231222P00400000 | 2023-11-30 11:04AM EST | 2023-12-22 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 65.23% |
| ADBE231229P00400000 | 2023-11-17 9:55AM EST | 2023-12-29 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 40 | 56.45% |
| ADBE240119P00400000 | 2023-12-01 12:10PM EST | 2024-01-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 1,247 | 49.85% |
| ADBE240216P00400000 | 2023-12-01 11:43AM EST | 2024-02-16 | 0.67 | 0.54 | 0.74 | +0.09 | +15.52% | 1 | 151 | 45.07% |
| ADBE240315P00400000 | 2023-11-30 11:58AM EST | 2024-03-15 | 1.36 | 1.16 | 1.36 | 0.00 | - | 9 | 171 | 42.59% |
| ADBE240419P00400000 | 2023-11-27 2:01PM EST | 2024-04-19 | 2.13 | 2.01 | 2.28 | -0.03 | -1.39% | 1 | 80 | 40.55% |
| ADBE240621P00400000 | 2023-12-01 3:04PM EST | 2024-06-21 | 4.30 | 4.10 | 4.45 | -0.20 | -4.44% | 11 | 439 | 38.83% |
| ADBE240920P00400000 | 2023-11-27 12:05PM EST | 2024-09-20 | 7.20 | 5.90 | 7.65 | 0.00 | - | 3 | 5 | 36.96% |
| ADBE250117P00400000 | 2023-11-30 3:25PM EST | 2025-01-17 | 12.50 | 11.60 | 12.20 | +0.15 | +1.21% | 1 | 347 | 35.70% |
| ADBE250620P00400000 | 2023-11-30 3:24PM EST | 2025-06-20 | 17.60 | 16.35 | 18.50 | 0.00 | - | 54 | 161 | 34.99% |
| ADBE260116P00400000 | 2023-11-28 12:52PM EST | 2026-01-16 | 22.50 | 21.10 | 23.70 | 0.00 | - | 1 | 80 | 32.76% |
