La bourse est fermée
CAC 40
6 495,83 -61,57 (-0,94 %) Euro Stoxx 50
3 730,32 -47,06 (-1,25 %) Dow Jones
33 699,27 -299,77 (-0,88 %) EUR/USD
1,0040 -0,0052 (-0,51 %) Gold future
1 759,80 -11,40 (-0,64 %) BTC-EUR
21 264,19 -2 198,39 (-9,37 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:445.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00445000 | 2022-08-19 12:17PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.01 | -0.61 | -95.31% | 128 | 572 | 32.81% |
| ADBE220826C00445000 | 2022-08-19 2:56PM EDT | 2022-08-26 | 1.48 | 1.30 | 1.56 | -3.90 | -72.49% | 238 | 182 | 29.80% |
| ADBE220902C00445000 | 2022-08-19 2:43PM EDT | 2022-09-02 | 3.60 | 3.15 | 3.50 | -4.35 | -54.72% | 17 | 84 | 29.77% |
| ADBE220909C00445000 | 2022-08-19 2:51PM EDT | 2022-09-09 | 5.22 | 4.70 | 5.00 | -4.58 | -46.73% | 17 | 131 | 29.02% |
| ADBE220916C00445000 | 2022-08-19 2:12PM EDT | 2022-09-16 | 10.65 | 10.25 | 10.75 | -6.50 | -37.90% | 247 | 304 | 38.65% |
| ADBE220923C00445000 | 2022-08-18 2:21PM EDT | 2022-09-23 | 18.85 | 11.80 | 12.75 | 0.00 | - | 14 | 30 | 38.65% |
| ADBE220930C00445000 | 2022-08-18 9:52AM EDT | 2022-09-30 | 19.50 | 12.80 | 14.30 | 0.00 | - | 11 | 12 | 38.14% |
| ADBE221021C00445000 | 2022-08-19 1:01PM EDT | 2022-10-21 | 18.85 | 18.05 | 18.45 | -5.83 | -23.62% | 3 | 302 | 37.27% |
| ADBE221216C00445000 | 2022-08-19 11:58AM EDT | 2022-12-16 | 30.50 | 28.90 | 29.75 | -5.50 | -15.28% | 8 | 49 | 38.95% |
| ADBE230120C00445000 | 2022-08-19 12:35PM EDT | 2023-01-20 | 34.85 | 33.45 | 34.30 | -6.10 | -14.90% | 8 | 222 | 38.39% |
| ADBE230616C00445000 | 2022-08-17 10:10AM EDT | 2023-06-16 | 62.00 | 51.60 | 53.60 | 0.00 | - | 5 | 19 | 40.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00445000 | 2022-08-19 2:44PM EDT | 2022-08-19 | 19.13 | 19.95 | 20.20 | +12.26 | +178.46% | 218 | 303 | 64.21% |
| ADBE220826P00445000 | 2022-08-19 2:44PM EDT | 2022-08-26 | 20.04 | 20.40 | 21.90 | +10.39 | +107.67% | 77 | 126 | 35.16% |
| ADBE220902P00445000 | 2022-08-19 1:46PM EDT | 2022-09-02 | 22.85 | 22.25 | 23.35 | +9.79 | +74.96% | 28 | 33 | 31.25% |
| ADBE220909P00445000 | 2022-08-18 3:00PM EDT | 2022-09-09 | 15.10 | 23.60 | 24.85 | 0.00 | - | 12 | 37 | 30.16% |
| ADBE220916P00445000 | 2022-08-19 10:45AM EDT | 2022-09-16 | 28.90 | 28.80 | 29.80 | +8.50 | +41.67% | 2 | 78 | 37.76% |
| ADBE220923P00445000 | 2022-08-18 10:14AM EDT | 2022-09-23 | 22.90 | 30.50 | 31.90 | 0.00 | - | 6 | 11 | 38.07% |
| ADBE220930P00445000 | 2022-08-18 9:48AM EDT | 2022-09-30 | 24.75 | 31.20 | 33.20 | 0.00 | - | - | - | 37.16% |
| ADBE221021P00445000 | 2022-08-18 3:53PM EDT | 2022-10-21 | 28.80 | 35.75 | 36.45 | 0.00 | - | 7 | 226 | 35.19% |
| ADBE221216P00445000 | 2022-08-19 2:21PM EDT | 2022-12-16 | 44.80 | 44.75 | 45.50 | +7.70 | +20.75% | 14 | 64 | 35.14% |
| ADBE230120P00445000 | 2022-08-18 9:59AM EDT | 2023-01-20 | 41.55 | 47.50 | 48.55 | 0.00 | - | 1 | 374 | 33.70% |
| ADBE230616P00445000 | 2022-08-08 2:36PM EDT | 2023-06-16 | 57.10 | 59.25 | 61.50 | 0.00 | - | 2 | 38 | 32.55% |
© 2022 Yahoo. Tous droits réservés.
