La bourse ferme dans 8 h 22 min
CAC 40
7 981,51 +48,90 (+0,62 %) Euro Stoxx 50
4 914,13 -2,86 (-0,06 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0684 +0,0009 (+0,09 %) Gold future
2 393,60 +5,20 (+0,22 %) Bitcoin EUR
57 256,39 -2 435,45 (-4,08 %)
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:420.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00420000 | 2024-04-15 3:14PM EDT | 2024-04-19 | 50.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240426C00420000 | 2024-04-12 3:58PM EDT | 2024-04-26 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517C00420000 | 2024-04-12 1:31PM EDT | 2024-05-17 | 53.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00420000 | 2024-04-12 10:57AM EDT | 2024-06-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240719C00420000 | 2024-03-27 2:36PM EDT | 2024-07-19 | 95.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 42.06% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00420000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 97.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 44.12% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00420000 | 2024-04-17 1:59PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADBE240426P00420000 | 2024-04-17 10:04AM EDT | 2024-04-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240503P00420000 | 2024-04-17 3:42PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ADBE240510P00420000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240517P00420000 | 2024-04-17 3:36PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ADBE240524P00420000 | 2024-04-15 1:22PM EDT | 2024-05-24 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240621P00420000 | 2024-04-16 1:00PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240719P00420000 | 2024-04-17 1:16PM EDT | 2024-07-19 | 10.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240816P00420000 | 2024-04-16 12:27PM EDT | 2024-08-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE240920P00420000 | 2024-04-16 2:30PM EDT | 2024-09-20 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241018P00420000 | 2024-04-16 10:22AM EDT | 2024-10-18 | 18.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ADBE241220P00420000 | 2024-04-15 3:39PM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE250117P00420000 | 2024-04-16 11:56AM EDT | 2025-01-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321P00420000 | 2024-04-15 10:11AM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250620P00420000 | 2024-04-16 12:34PM EDT | 2025-06-20 | 34.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADBE260116P00420000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218P00420000 | 2024-04-16 11:48AM EDT | 2026-12-18 | 56.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
