La bourse ferme dans 5 min
CAC 40
6 265,01 -93,73 (-1,47 %) Euro Stoxx 50
3 653,59 -54,80 (-1,48 %) Dow Jones
31 447,00 -433,24 (-1,36 %) EUR/USD
1,0732 +0,0036 (+0,33 %) Gold future
1 865,30 +17,50 (+0,95 %) BTC-EUR
27 028,62 -1 510,16 (-5,29 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527C00450000 | 2022-05-24 10:02AM EDT | 2022-05-27 | 0.15 | 0.04 | 0.17 | -0.03 | -16.67% | 8 | 500 | 54.00% |
| ADBE220603C00450000 | 2022-05-23 3:40PM EDT | 2022-06-03 | 0.89 | 0.32 | 0.84 | 0.00 | - | 20 | 103 | 46.29% |
| ADBE220610C00450000 | 2022-05-23 1:54PM EDT | 2022-06-10 | 2.23 | 1.18 | 1.73 | 0.00 | - | 6 | 95 | 42.91% |
| ADBE220617C00450000 | 2022-05-24 10:54AM EDT | 2022-06-17 | 4.46 | 4.40 | 4.80 | -1.74 | -28.06% | 16 | 881 | 49.62% |
| ADBE220624C00450000 | 2022-05-24 10:46AM EDT | 2022-06-24 | 5.40 | 4.65 | 6.40 | -1.50 | -21.74% | 5 | 52 | 48.78% |
| ADBE220701C00450000 | 2022-05-23 2:48PM EDT | 2022-07-01 | 6.30 | 6.10 | 7.30 | -2.15 | -25.44% | 1 | 14 | 46.54% |
| ADBE220715C00450000 | 2022-05-24 11:07AM EDT | 2022-07-15 | 8.70 | 8.25 | 8.85 | -2.25 | -20.55% | 9 | 247 | 43.25% |
| ADBE220916C00450000 | 2022-05-24 10:54AM EDT | 2022-09-16 | 18.00 | 18.25 | 19.25 | -3.18 | -15.01% | 8 | 288 | 42.68% |
| ADBE221021C00450000 | 2022-05-20 3:33PM EDT | 2022-10-21 | 21.30 | 21.80 | 23.10 | 0.00 | - | 2 | 55 | 41.46% |
| ADBE230120C00450000 | 2022-05-23 3:14PM EDT | 2023-01-20 | 35.50 | 31.85 | 33.15 | 0.00 | - | 4 | 414 | 40.85% |
| ADBE230616C00450000 | 2022-05-13 3:36PM EDT | 2023-06-16 | 51.82 | 44.20 | 48.00 | 0.00 | - | 2 | 8 | 41.41% |
| ADBE240119C00450000 | 2022-05-20 3:51PM EDT | 2024-01-19 | 64.72 | 59.65 | 64.05 | 0.00 | - | 12 | 381 | 41.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220527P00450000 | 2022-05-24 10:50AM EDT | 2022-05-27 | 56.01 | 53.65 | 57.65 | -7.10 | -11.25% | 1 | 591 | 97.24% |
| ADBE220603P00450000 | 2022-05-24 10:50AM EDT | 2022-06-03 | 56.33 | 52.00 | 58.15 | +6.82 | +13.78% | 1 | 5 | 54.10% |
| ADBE220610P00450000 | 2022-05-20 3:42PM EDT | 2022-06-10 | 56.75 | 55.00 | 59.50 | 0.00 | - | 4 | 6 | 54.07% |
| ADBE220617P00450000 | 2022-05-23 2:43PM EDT | 2022-06-17 | 49.26 | 58.20 | 61.60 | 0.00 | - | 10 | 774 | 55.40% |
| ADBE220624P00450000 | 2022-05-19 1:07PM EDT | 2022-06-24 | 54.81 | 58.55 | 62.80 | 0.00 | - | 1 | 7 | 51.20% |
| ADBE220701P00450000 | 2022-05-17 3:22PM EDT | 2022-07-01 | 49.85 | 57.80 | 64.00 | 0.00 | - | - | 2 | 54.52% |
| ADBE220715P00450000 | 2022-05-23 2:43PM EDT | 2022-07-15 | 53.51 | 61.55 | 64.80 | 0.00 | - | 13 | 399 | 48.37% |
| ADBE220916P00450000 | 2022-05-20 2:26PM EDT | 2022-09-16 | 76.43 | 70.55 | 73.05 | 0.00 | - | 2 | 352 | 43.13% |
| ADBE221021P00450000 | 2022-05-24 10:33AM EDT | 2022-10-21 | 75.31 | 73.55 | 76.60 | +8.86 | +13.33% | 4 | 191 | 41.54% |
| ADBE230120P00450000 | 2022-05-18 3:47PM EDT | 2023-01-20 | 73.43 | 80.50 | 82.40 | 0.00 | - | 10 | 1,615 | 37.53% |
| ADBE230616P00450000 | 2022-05-19 3:34PM EDT | 2023-06-16 | 88.81 | 88.30 | 93.40 | 0.00 | - | 2 | 18 | 36.49% |
| ADBE240119P00450000 | 2022-05-18 9:47AM EDT | 2024-01-19 | 93.75 | 97.35 | 101.35 | 0.00 | - | 1 | 387 | 33.17% |
