La bourse ferme dans 48 min
CAC 40
6 265,28 -93,46 (-1,47 %) Euro Stoxx 50
3 654,23 -54,16 (-1,46 %) Dow Jones
31 444,73 -435,51 (-1,37 %) EUR/USD
1,0733 +0,0037 (+0,34 %) Gold future
1 863,70 +15,90 (+0,86 %) BTC-EUR
26 965,18 -1 416,99 (-4,99 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00430000 | 2022-05-24 10:25AM EDT | 2022-05-27 | 0.34 | 0.26 | 0.39 | -1.06 | -75.71% | 141 | 672 | 50.98% |
| ADBE220603C00430000 | 2022-05-24 10:24AM EDT | 2022-06-03 | 1.63 | 1.46 | 1.82 | -1.92 | -54.08% | 14 | 125 | 44.32% |
| ADBE220610C00430000 | 2022-05-24 9:53AM EDT | 2022-06-10 | 2.91 | 3.00 | 3.75 | -3.49 | -54.53% | 19 | 162 | 43.88% |
| ADBE220617C00430000 | 2022-05-24 10:25AM EDT | 2022-06-17 | 8.10 | 7.80 | 8.45 | -3.15 | -28.00% | 11 | 3,037 | 51.26% |
| ADBE220624C00430000 | 2022-05-24 9:53AM EDT | 2022-06-24 | 9.35 | 8.40 | 9.30 | -3.03 | -24.47% | 7 | 29 | 48.33% |
| ADBE220701C00430000 | 2022-05-20 12:10PM EDT | 2022-07-01 | 14.10 | 9.75 | 10.80 | 0.00 | - | 2 | 49 | 47.17% |
| ADBE220715C00430000 | 2022-05-24 10:19AM EDT | 2022-07-15 | 13.15 | 12.70 | 13.30 | -3.67 | -21.82% | 4 | 748 | 45.16% |
| ADBE220916C00430000 | 2022-05-23 2:59PM EDT | 2022-09-16 | 28.30 | 23.15 | 24.45 | 0.00 | - | 10 | 132 | 43.90% |
| ADBE221021C00430000 | 2022-05-20 10:07AM EDT | 2022-10-21 | 31.19 | 27.00 | 28.90 | 0.00 | - | 2 | 61 | 43.01% |
| ADBE230120C00430000 | 2022-05-23 11:06AM EDT | 2023-01-20 | 44.00 | 37.10 | 39.40 | 0.00 | - | 2 | 359 | 42.29% |
| ADBE230616C00430000 | 2022-05-20 1:33PM EDT | 2023-06-16 | 52.00 | 49.65 | 55.05 | 0.00 | - | 1 | 37 | 43.04% |
| ADBE240119C00430000 | 2022-05-20 2:12PM EDT | 2024-01-19 | 67.75 | 67.05 | 70.60 | 0.00 | - | 4 | 3,694 | 42.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00430000 | 2022-05-23 11:56AM EDT | 2022-05-27 | 26.28 | 35.90 | 39.95 | 0.00 | - | 1 | 51 | 50.98% |
| ADBE220603P00430000 | 2022-05-20 9:39AM EDT | 2022-06-03 | 33.15 | 37.20 | 40.85 | 0.00 | - | 5 | 75 | 53.71% |
| ADBE220610P00430000 | 2022-05-23 11:52AM EDT | 2022-06-10 | 31.04 | 38.35 | 43.10 | 0.00 | - | 2 | 6 | 51.16% |
| ADBE220617P00430000 | 2022-05-23 3:53PM EDT | 2022-06-17 | 35.95 | 43.15 | 46.90 | 0.00 | - | 909 | 2,846 | 54.87% |
| ADBE220624P00430000 | 2022-05-23 12:10PM EDT | 2022-06-24 | 36.60 | 43.45 | 48.35 | 0.00 | - | 4 | 8 | 52.12% |
| ADBE220701P00430000 | 2022-05-23 10:53AM EDT | 2022-07-01 | 41.29 | 45.20 | 49.70 | 0.00 | - | 2 | 4 | 50.19% |
| ADBE220715P00430000 | 2022-05-23 11:37AM EDT | 2022-07-15 | 40.15 | 49.60 | 51.15 | 0.00 | - | 5 | 738 | 45.75% |
| ADBE220916P00430000 | 2022-05-23 3:15PM EDT | 2022-09-16 | 51.60 | 58.35 | 60.75 | 0.00 | - | 8 | 537 | 42.47% |
| ADBE221021P00430000 | 2022-05-20 12:40PM EDT | 2022-10-21 | 55.80 | 61.30 | 64.65 | 0.00 | - | 1 | 103 | 41.21% |
| ADBE230120P00430000 | 2022-05-19 1:31PM EDT | 2023-01-20 | 68.60 | 68.35 | 71.65 | 0.00 | - | 3 | 726 | 38.14% |
| ADBE230616P00430000 | 2022-05-20 10:37AM EDT | 2023-06-16 | 75.10 | 75.95 | 81.25 | 0.00 | - | 3 | 30 | 36.06% |
| ADBE240119P00430000 | 2022-05-20 3:06PM EDT | 2024-01-19 | 89.93 | 84.85 | 90.35 | 0.00 | - | 1 | 455 | 33.41% |
