La bourse ferme dans 5 h 21 min
CAC 40
8 014,04 +32,53 (+0,41 %) Euro Stoxx 50
4 932,45 +18,32 (+0,37 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0676 +0,0001 (+0,01 %) Gold future
2 394,50 +6,10 (+0,26 %) Bitcoin EUR
57 725,57 -1 449,16 (-2,45 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:450.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00450000 | 2024-04-17 1:57PM EDT | 2024-04-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240426C00450000 | 2024-04-16 10:16AM EDT | 2024-04-26 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240503C00450000 | 2024-04-16 11:14AM EDT | 2024-05-03 | 29.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510C00450000 | 2024-04-05 3:35PM EDT | 2024-05-10 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517C00450000 | 2024-04-16 1:54PM EDT | 2024-05-17 | 34.62 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ADBE240621C00450000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 42.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240719C00450000 | 2024-04-12 2:01PM EDT | 2024-07-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816C00450000 | 2024-04-05 12:21PM EDT | 2024-08-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920C00450000 | 2024-04-16 11:30AM EDT | 2024-09-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241018C00450000 | 2024-04-17 11:01AM EDT | 2024-10-18 | 65.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE241220C00450000 | 2024-04-10 11:06AM EDT | 2024-12-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117C00450000 | 2024-04-12 2:45PM EDT | 2025-01-17 | 75.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE250321C00450000 | 2024-04-04 2:22PM EDT | 2025-03-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00450000 | 2024-03-27 12:56PM EDT | 2025-06-20 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE260116C00450000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 113.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618C00450000 | 2024-04-05 10:33AM EDT | 2026-06-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00450000 | 2024-04-11 10:23AM EDT | 2026-12-18 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00450000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| ADBE240426P00450000 | 2024-04-17 3:45PM EDT | 2024-04-26 | 1.67 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| ADBE240503P00450000 | 2024-04-17 3:42PM EDT | 2024-05-03 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADBE240510P00450000 | 2024-04-17 3:10PM EDT | 2024-05-10 | 4.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240517P00450000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ADBE240524P00450000 | 2024-04-16 9:38AM EDT | 2024-05-24 | 8.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240531P00450000 | 2024-04-17 2:26PM EDT | 2024-05-31 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240621P00450000 | 2024-04-17 1:40PM EDT | 2024-06-21 | 15.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ADBE240719P00450000 | 2024-04-17 1:06PM EDT | 2024-07-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ADBE240816P00450000 | 2024-04-17 10:46AM EDT | 2024-08-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ADBE240920P00450000 | 2024-04-16 10:13AM EDT | 2024-09-20 | 26.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADBE241018P00450000 | 2024-04-16 11:15AM EDT | 2024-10-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE241220P00450000 | 2024-04-17 11:25AM EDT | 2024-12-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE250117P00450000 | 2024-04-16 11:16AM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADBE250321P00450000 | 2024-04-12 1:30PM EDT | 2025-03-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ADBE250620P00450000 | 2024-04-15 11:37AM EDT | 2025-06-20 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE260116P00450000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADBE261218P00450000 | 2024-04-17 3:30PM EDT | 2026-12-18 | 67.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
