La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 698,70 +362,03 (+1,09 %) EUR/USD
1,0263 -0,0063 (-0,61 %) Gold future
1 817,10 +9,90 (+0,55 %) BTC-EUR
23 598,08 -128,21 (-0,54 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Prix d’exercice:435.00
Options d’achatpour12 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812C00435000 | 2022-08-12 3:00PM EDT | 2022-08-12 | 9.27 | 9.50 | 10.15 | +6.00 | +183.49% | 49 | 147 | 30.27% |
| ADBE220819C00435000 | 2022-08-12 3:01PM EDT | 2022-08-19 | 13.02 | 13.10 | 13.80 | +4.52 | +53.18% | 35 | 495 | 30.31% |
| ADBE220826C00435000 | 2022-08-11 2:08PM EDT | 2022-08-26 | 13.58 | 16.40 | 17.35 | +0.61 | +4.70% | 1 | 62 | 33.00% |
| ADBE220902C00435000 | 2022-08-12 12:34PM EDT | 2022-09-02 | 16.80 | 19.20 | 19.80 | +1.35 | +8.74% | 29 | 74 | 33.20% |
| ADBE220909C00435000 | 2022-08-12 10:05AM EDT | 2022-09-09 | 18.05 | 20.55 | 21.45 | -2.95 | -14.05% | 1 | 39 | 32.37% |
| ADBE220916C00435000 | 2022-08-12 10:50AM EDT | 2022-09-16 | 22.50 | 26.30 | 26.80 | +0.88 | +4.07% | 28 | 148 | 39.00% |
| ADBE220923C00435000 | 2022-08-09 12:11PM EDT | 2022-09-23 | 25.49 | 27.35 | 29.15 | +5.32 | +26.38% | 1 | 16 | 39.65% |
| ADBE221021C00435000 | 2022-08-12 2:42PM EDT | 2022-10-21 | 34.00 | 34.30 | 35.00 | +0.85 | +2.56% | 16 | 332 | 38.52% |
| ADBE221216C00435000 | 2022-08-10 9:47AM EDT | 2022-12-16 | 42.46 | 45.20 | 45.90 | 0.00 | - | 1 | 26 | 39.45% |
| ADBE230120C00435000 | 2022-08-11 1:59PM EDT | 2023-01-20 | 46.95 | 50.25 | 51.30 | 0.00 | - | 53 | 293 | 39.60% |
| ADBE230616C00435000 | 2022-08-11 1:54PM EDT | 2023-06-16 | 65.39 | 68.45 | 70.30 | 0.00 | - | 1 | 17 | 40.62% |
Options de ventepour12 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220812P00435000 | 2022-08-12 2:40PM EDT | 2022-08-12 | 0.05 | 0.02 | 0.03 | -3.25 | -98.48% | 263 | 211 | 20.51% |
| ADBE220819P00435000 | 2022-08-12 3:10PM EDT | 2022-08-19 | 3.38 | 3.20 | 3.45 | -4.52 | -57.22% | 131 | 80 | 28.36% |
| ADBE220826P00435000 | 2022-08-12 2:22PM EDT | 2022-08-26 | 7.10 | 6.45 | 6.80 | -3.85 | -35.16% | 27 | 37 | 31.07% |
| ADBE220902P00435000 | 2022-08-12 2:37PM EDT | 2022-09-02 | 9.13 | 8.50 | 9.00 | -4.27 | -31.87% | 5 | 15 | 31.05% |
| ADBE220909P00435000 | 2022-08-12 11:41AM EDT | 2022-09-09 | 12.00 | 10.00 | 10.95 | -2.90 | -19.46% | 5 | 19 | 31.14% |
| ADBE220916P00435000 | 2022-08-12 2:10PM EDT | 2022-09-16 | 16.00 | 15.30 | 15.55 | -4.00 | -20.00% | 35 | 71 | 36.52% |
| ADBE220923P00435000 | 2022-08-12 12:15PM EDT | 2022-09-23 | 18.71 | 16.30 | 17.90 | -0.74 | -3.80% | 3 | 2 | 37.39% |
| ADBE221021P00435000 | 2022-08-12 2:48PM EDT | 2022-10-21 | 22.67 | 22.25 | 22.75 | -4.42 | -16.32% | 14 | 368 | 35.46% |
| ADBE221216P00435000 | 2022-08-11 9:31AM EDT | 2022-12-16 | 32.90 | 30.75 | 31.35 | 0.00 | - | 3 | 29 | 34.93% |
| ADBE230120P00435000 | 2022-08-12 2:55PM EDT | 2023-01-20 | 34.95 | 34.50 | 34.95 | -4.10 | -10.50% | 3 | 975 | 34.04% |
| ADBE230616P00435000 | 2022-08-09 9:47AM EDT | 2023-06-16 | 53.08 | 46.00 | 47.90 | 0.00 | - | 10 | 36 | 32.77% |
© 2022 Yahoo. Tous droits réservés.
