La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0732 +0,0031 (+0,29 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 605,54 +774,72 (+1,29 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00460000 | 2024-04-25 1:50PM EDT | 2024-04-26 | 14.26 | 13.30 | 18.20 | -3.54 | -19.89% | 37 | 361 | 51.49% |
| ADBE240503C00460000 | 2024-04-25 11:36AM EDT | 2024-05-03 | 12.90 | 15.50 | 18.40 | -3.75 | -22.52% | 47 | 36 | 35.29% |
| ADBE240510C00460000 | 2024-04-16 11:47AM EDT | 2024-05-10 | 25.96 | 16.60 | 20.85 | 0.00 | - | 6 | 6 | 33.47% |
| ADBE240517C00460000 | 2024-04-25 2:36PM EDT | 2024-05-17 | 20.70 | 20.30 | 23.15 | -3.70 | -15.16% | 76 | 104 | 33.20% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 26.55 | 23.10 | 25.30 | 0.00 | - | 9 | 12 | 33.31% |
| ADBE240531C00460000 | 2024-04-24 2:53PM EDT | 2024-05-31 | 26.95 | 24.55 | 26.80 | 0.00 | - | 2 | 9 | 32.64% |
| ADBE240621C00460000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 33.75 | 35.50 | 35.80 | -5.15 | -13.24% | 7 | 91 | 38.54% |
| ADBE240719C00460000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 39.24 | 38.30 | 41.55 | 0.00 | - | 69 | 68 | 38.13% |
| ADBE240816C00460000 | 2024-04-23 12:41PM EDT | 2024-08-16 | 43.85 | 44.50 | 45.20 | 0.00 | - | 117 | 89 | 36.68% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 54.75 | 52.10 | 53.70 | 0.00 | - | 7 | 30 | 39.33% |
| ADBE241018C00460000 | 2024-04-22 9:44AM EDT | 2024-10-18 | 52.63 | 55.85 | 57.90 | -1.62 | -2.99% | 1 | 16 | 39.37% |
| ADBE241220C00460000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 62.40 | 65.65 | 67.10 | 0.00 | - | 1 | 21 | 40.00% |
| ADBE250117C00460000 | 2024-04-25 1:45PM EDT | 2025-01-17 | 69.83 | 69.10 | 71.50 | -2.20 | -3.05% | 2 | 291 | 40.66% |
| ADBE250321C00460000 | 2024-04-25 1:07PM EDT | 2025-03-21 | 77.05 | 76.75 | 78.10 | -2.00 | -2.53% | 5 | 84 | 40.38% |
| ADBE250620C00460000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 85.45 | 86.20 | 88.75 | -8.20 | -8.76% | 1 | 32 | 41.21% |
| ADBE260116C00460000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 108.35 | 107.85 | 110.55 | -3.90 | -3.47% | 1 | 6 | 42.87% |
| ADBE261218C00460000 | 2024-03-18 3:18PM EDT | 2026-12-18 | 172.00 | 135.10 | 143.95 | 0.00 | - | 2 | 3 | 46.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00460000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.43 | 0.31 | 0.47 | -0.05 | -10.42% | 279 | 670 | 29.93% |
| ADBE240503P00460000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.92 | 2.84 | 2.99 | +0.36 | +14.06% | 239 | 306 | 27.27% |
| ADBE240510P00460000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 4.85 | 4.05 | 5.35 | +0.60 | +14.12% | 70 | 141 | 27.61% |
| ADBE240517P00460000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 6.51 | 6.30 | 6.55 | +0.91 | +16.25% | 97 | 801 | 25.90% |
| ADBE240524P00460000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 7.81 | 7.50 | 8.50 | +1.16 | +17.44% | 6 | 53 | 26.65% |
| ADBE240531P00460000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 9.12 | 8.95 | 10.20 | +1.26 | +16.03% | 5 | 43 | 27.06% |
| ADBE240621P00460000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 18.35 | 18.05 | 18.35 | +1.70 | +10.21% | 33 | 597 | 33.02% |
| ADBE240719P00460000 | 2024-04-25 1:30PM EDT | 2024-07-19 | 21.65 | 20.95 | 21.30 | +0.65 | +3.10% | 11 | 250 | 30.46% |
| ADBE240816P00460000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 23.10 | 23.70 | 24.15 | 0.00 | - | 2 | 325 | 29.25% |
| ADBE240920P00460000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 29.47 | 28.80 | 29.30 | +1.07 | +3.77% | 2 | 221 | 29.99% |
| ADBE241018P00460000 | 2024-04-25 1:31PM EDT | 2024-10-18 | 31.78 | 30.90 | 31.85 | +1.23 | +4.03% | 3 | 333 | 29.52% |
| ADBE241220P00460000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 38.05 | 37.20 | 37.80 | 0.00 | - | 31 | 112 | 29.35% |
| ADBE250117P00460000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 41.07 | 37.30 | 40.20 | +2.42 | +6.26% | 1 | 507 | 29.31% |
| ADBE250321P00460000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 46.25 | 42.85 | 45.35 | 0.00 | - | 25 | 166 | 29.32% |
| ADBE250620P00460000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 50.90 | 47.85 | 49.25 | -1.39 | -2.66% | 1 | 111 | 27.95% |
| ADBE260116P00460000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 61.95 | 58.50 | 60.20 | +1.65 | +2.74% | 31 | 52 | 27.39% |
| ADBE261218P00460000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 73.20 | 67.20 | 75.90 | 0.00 | - | 2 | 50 | 27.44% |
