La bourse ferme dans 6 h 1 min
CAC 40
6 278,84 -6,40 (-0,10 %) Euro Stoxx 50
3 661,48 +4,45 (+0,12 %) Dow Jones
31 261,90 +8,80 (+0,03 %) EUR/USD
1,0671 +0,0109 (+1,04 %) Gold future
1 861,80 +19,70 (+1,07 %) BTC-EUR
28 407,01 +510,75 (+1,83 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:420.00
Options d’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00420000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 2.85 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| ADBE220603C00420000 | 2022-05-20 3:50PM EDT | 2022-06-03 | 5.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE220610C00420000 | 2022-05-20 2:33PM EDT | 2022-06-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE220617C00420000 | 2022-05-20 3:37PM EDT | 2022-06-17 | 12.37 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| ADBE220624C00420000 | 2022-05-20 12:51PM EDT | 2022-06-24 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE220701C00420000 | 2022-05-20 12:16PM EDT | 2022-07-01 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE220715C00420000 | 2022-05-20 3:17PM EDT | 2022-07-15 | 15.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE220916C00420000 | 2022-05-20 1:40PM EDT | 2022-09-16 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE221021C00420000 | 2022-05-20 1:49PM EDT | 2022-10-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE230120C00420000 | 2022-05-20 1:29PM EDT | 2023-01-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ADBE230616C00420000 | 2022-05-20 3:33PM EDT | 2023-06-16 | 56.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ADBE240119C00420000 | 2022-05-20 3:31PM EDT | 2024-01-19 | 74.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00420000 | 2022-05-20 2:35PM EDT | 2022-05-27 | 34.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE220603P00420000 | 2022-05-20 3:42PM EDT | 2022-06-03 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE220610P00420000 | 2022-05-19 12:41PM EDT | 2022-06-10 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220617P00420000 | 2022-05-20 3:06PM EDT | 2022-06-17 | 41.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE220624P00420000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220701P00420000 | 2022-05-16 12:10AM EDT | 2022-07-01 | 48.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220715P00420000 | 2022-05-20 12:16PM EDT | 2022-07-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE220916P00420000 | 2022-05-20 2:35PM EDT | 2022-09-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE221021P00420000 | 2022-05-20 9:43AM EDT | 2022-10-21 | 51.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230120P00420000 | 2022-05-16 3:14PM EDT | 2023-01-20 | 58.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADBE230616P00420000 | 2022-05-16 12:56PM EDT | 2023-06-16 | 69.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240119P00420000 | 2022-05-19 9:48AM EDT | 2024-01-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
