La bourse ferme dans 13 min
CAC 40
8 017,64 -74,22 (-0,92 %) Euro Stoxx 50
4 936,37 -53,51 (-1,07 %) Dow Jones
37 823,97 -636,95 (-1,66 %) EUR/USD
1,0716 +0,0015 (+0,14 %) Gold future
2 347,20 +8,80 (+0,38 %) Bitcoin EUR
59 275,73 -1 407,96 (-2,32 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00440000 | 2024-04-22 1:03PM EDT | 2024-04-26 | 25.50 | 24.45 | 30.45 | 0.00 | - | 1 | 1 | 89.77% |
| ADBE240503C00440000 | 2024-04-09 11:44AM EDT | 2024-05-03 | 56.00 | 27.50 | 28.40 | 0.00 | - | 1 | 0 | 29.25% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 2024-05-10 | 45.00 | 28.70 | 31.50 | 0.00 | - | - | 1 | 35.74% |
| ADBE240517C00440000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 36.30 | 30.80 | 31.95 | 0.00 | - | 2 | 19 | 31.17% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 37.00 | 31.80 | 34.65 | 0.00 | - | 1 | 2 | 33.92% |
| ADBE240621C00440000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 44.25 | 43.65 | 44.20 | 0.00 | - | 3 | 384 | 39.35% |
| ADBE240719C00440000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 47.80 | 47.70 | 49.65 | 0.00 | - | 1 | 10 | 38.94% |
| ADBE240816C00440000 | 2024-04-23 2:59PM EDT | 2024-08-16 | 58.43 | 52.25 | 53.90 | 0.00 | - | 1 | 4 | 38.24% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 2024-09-20 | 58.35 | 57.80 | 61.15 | 0.00 | - | 1 | 17 | 39.98% |
| ADBE241018C00440000 | 2024-04-12 3:59PM EDT | 2024-10-18 | 71.07 | 62.30 | 65.55 | 0.00 | - | 2 | 45 | 40.29% |
| ADBE241220C00440000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 81.70 | 73.10 | 74.25 | 0.00 | - | 2 | 4 | 40.72% |
| ADBE250117C00440000 | 2024-04-24 11:05AM EDT | 2025-01-17 | 82.30 | 76.20 | 77.50 | 0.00 | - | 1 | 304 | 40.69% |
| ADBE250321C00440000 | 2024-04-01 9:32AM EDT | 2025-03-21 | 116.00 | 83.90 | 86.60 | 0.00 | - | 1 | 52 | 42.06% |
| ADBE250620C00440000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 133.00 | 101.15 | 104.80 | 0.00 | - | 1 | 9 | 46.94% |
| ADBE260116C00440000 | 2024-03-15 3:43PM EDT | 2026-01-16 | 140.60 | 118.55 | 124.15 | 0.00 | - | 1 | 13 | 46.85% |
| ADBE261218C00440000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 144.37 | 139.05 | 145.70 | 0.00 | - | 2 | 8 | 45.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00440000 | 2024-04-25 10:57AM EDT | 2024-04-26 | 0.12 | 0.09 | 0.16 | +0.01 | +12.50% | 24 | 1,520 | 43.07% |
| ADBE240503P00440000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 1.00 | 1.10 | 1.22 | +0.41 | +69.49% | 15 | 238 | 31.69% |
| ADBE240510P00440000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 2.20 | 2.21 | 2.45 | +1.06 | +92.98% | 40 | 95 | 29.64% |
| ADBE240517P00440000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 3.75 | 3.60 | 3.80 | +1.71 | +83.82% | 160 | 2,066 | 29.18% |
| ADBE240524P00440000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 4.20 | 4.55 | 4.90 | +1.36 | +47.89% | 15 | 58 | 28.43% |
| ADBE240531P00440000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 5.85 | 5.50 | 6.05 | +2.35 | +67.14% | 6 | 375 | 28.17% |
| ADBE240621P00440000 | 2024-04-25 10:54AM EDT | 2024-06-21 | 13.77 | 13.45 | 13.70 | +3.22 | +30.52% | 15 | 795 | 34.81% |
| ADBE240719P00440000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 16.40 | 16.35 | 16.60 | +2.90 | +21.48% | 26 | 685 | 32.19% |
| ADBE240816P00440000 | 2024-04-24 3:01PM EDT | 2024-08-16 | 15.85 | 18.90 | 19.25 | 0.00 | - | 26 | 366 | 30.77% |
| ADBE240920P00440000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 22.70 | 23.75 | 24.15 | +2.30 | +11.27% | 1 | 183 | 31.41% |
| ADBE241018P00440000 | 2024-04-19 12:59PM EDT | 2024-10-18 | 26.90 | 26.10 | 26.45 | 0.00 | - | 5 | 151 | 30.74% |
| ADBE241220P00440000 | 2024-04-24 1:27PM EDT | 2024-12-20 | 28.32 | 31.60 | 32.45 | 0.00 | - | 6 | 63 | 30.66% |
| ADBE250117P00440000 | 2024-04-24 12:45PM EDT | 2025-01-17 | 31.35 | 33.30 | 34.20 | 0.00 | - | 28 | 1,203 | 30.19% |
| ADBE250321P00440000 | 2024-04-23 1:00PM EDT | 2025-03-21 | 36.15 | 36.75 | 38.50 | 0.00 | - | 50 | 164 | 29.75% |
| ADBE250620P00440000 | 2024-04-18 3:30PM EDT | 2025-06-20 | 44.10 | 40.40 | 47.40 | 0.00 | - | 100 | 306 | 31.07% |
| ADBE260116P00440000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 53.48 | 49.15 | 54.20 | 0.00 | - | 2 | 17 | 28.34% |
| ADBE260618P00440000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 58.30 | 58.35 | 61.20 | 0.00 | - | - | 2 | 28.15% |
| ADBE261218P00440000 | 2024-03-22 3:56PM EDT | 2026-12-18 | 60.20 | 64.05 | 71.60 | 0.00 | - | 21 | 69 | 29.01% |
