La bourse ferme dans 41 min
CAC 40
7 998,96 -92,90 (-1,15 %) Euro Stoxx 50
4 926,27 -63,61 (-1,27 %) Dow Jones
37 773,70 -687,22 (-1,79 %) EUR/USD
1,0719 +0,0018 (+0,17 %) Gold future
2 355,60 +17,20 (+0,74 %) Bitcoin EUR
59 177,60 -1 559,05 (-2,57 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Prix d’exercice:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-23 11:43AM EDT | 2024-05-17 | 44.09 | 41.10 | 42.00 | 0.00 | - | 3 | 8 | 40.23% |
| ADBE240621C00430000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 57.38 | 51.65 | 53.80 | 0.00 | - | 1 | 79 | 45.25% |
| ADBE240719C00430000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 55.80 | 55.90 | 56.65 | 0.00 | - | 1 | 2 | 40.78% |
| ADBE240816C00430000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 66.82 | 59.00 | 60.45 | 0.00 | - | 4 | 6 | 39.55% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 66.55 | 67.90 | 0.00 | - | 1 | 5 | 41.55% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 70.25 | 71.65 | 0.00 | - | 2 | 2 | 41.30% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 47.66% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 83.35 | 84.95 | 0.00 | - | 1 | 154 | 42.65% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 91.10 | 93.35 | 0.00 | - | 1 | 61 | 43.52% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 99.10 | 103.55 | 0.00 | - | 1 | 5 | 44.07% |
| ADBE260116C00430000 | 2024-02-16 3:52PM EDT | 2026-01-16 | 193.00 | 140.00 | 145.40 | 0.00 | - | 1 | 2 | 53.58% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 145.70 | 152.00 | 0.00 | - | 7 | 15 | 46.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00430000 | 2024-04-24 11:22AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 843 | 50.20% |
| ADBE240503P00430000 | 2024-04-25 10:30AM EDT | 2024-05-03 | 0.43 | 0.41 | 0.59 | +0.09 | +26.47% | 79 | 81 | 33.28% |
| ADBE240510P00430000 | 2024-04-25 9:43AM EDT | 2024-05-10 | 1.05 | 1.15 | 1.36 | +0.07 | +7.14% | 2 | 42 | 30.53% |
| ADBE240517P00430000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 1.85 | 1.98 | 2.23 | +0.65 | +54.17% | 54 | 2,167 | 29.41% |
| ADBE240524P00430000 | 2024-04-25 10:02AM EDT | 2024-05-24 | 2.92 | 2.62 | 2.95 | +1.13 | +63.13% | 165 | 291 | 28.21% |
| ADBE240531P00430000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 3.75 | 2.94 | 3.60 | +1.38 | +58.23% | 1 | 29 | 27.25% |
| ADBE240621P00430000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 8.25 | 10.15 | 10.60 | 0.00 | - | 15 | 416 | 34.73% |
| ADBE240719P00430000 | 2024-04-25 10:19AM EDT | 2024-07-19 | 12.55 | 12.55 | 12.85 | +1.55 | +14.09% | 5 | 137 | 31.57% |
| ADBE240816P00430000 | 2024-04-25 10:23AM EDT | 2024-08-16 | 14.90 | 15.05 | 15.45 | +1.65 | +12.45% | 1 | 87 | 30.39% |
| ADBE240920P00430000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 18.45 | 19.75 | 20.00 | 0.00 | - | 10 | 561 | 31.01% |
| ADBE241018P00430000 | 2024-04-24 11:09AM EDT | 2024-10-18 | 19.45 | 21.70 | 22.20 | 0.00 | - | 4 | 65 | 30.37% |
| ADBE241220P00430000 | 2024-04-24 9:48AM EDT | 2024-12-20 | 25.27 | 27.60 | 28.50 | 0.00 | - | 3 | 148 | 30.75% |
| ADBE250117P00430000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 27.25 | 29.40 | 29.60 | 0.00 | - | 62 | 418 | 29.86% |
| ADBE250321P00430000 | 2024-04-12 9:53AM EDT | 2025-03-21 | 32.60 | 33.40 | 35.25 | 0.00 | - | 13 | 46 | 30.38% |
| ADBE250620P00430000 | 2024-04-19 12:49PM EDT | 2025-06-20 | 40.51 | 38.45 | 40.70 | 0.00 | - | 2 | 374 | 29.88% |
| ADBE260116P00430000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 50.90 | 48.05 | 49.65 | 0.00 | - | 1 | 37 | 28.40% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 58.65 | 63.45 | 0.00 | - | 17 | 38 | 27.90% |
