La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,60 (+0,82 %) EUR/USD
1,0884 -0,0009 (-0,09 %) Gold future
2 091,70 +2,00 (+0,10 %) Bitcoin EUR
36 510,06 +157,39 (+0,43 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:460.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00460000 | 2023-12-01 10:25AM EST | 2023-12-08 | 147.00 | 150.65 | 154.55 | +43.00 | +41.35% | 3 | 3 | 89.94% |
| ADBE231215C00460000 | 2023-12-01 9:39AM EST | 2023-12-15 | 148.00 | 151.80 | 155.10 | -15.17 | -9.30% | 1 | 89 | 81.25% |
| ADBE240119C00460000 | 2023-12-01 10:41AM EST | 2024-01-19 | 150.47 | 154.75 | 158.35 | -16.78 | -10.03% | 3 | 1,162 | 56.76% |
| ADBE240216C00460000 | 2023-11-20 11:52AM EST | 2024-02-16 | 158.81 | 157.75 | 162.00 | 0.00 | - | 1 | 5 | 52.97% |
| ADBE240315C00460000 | 2023-11-20 10:18AM EST | 2024-03-15 | 162.14 | 161.40 | 164.75 | 0.00 | - | 4 | 9 | 50.62% |
| ADBE240419C00460000 | 2023-11-16 3:22PM EST | 2024-04-19 | 160.68 | 165.00 | 169.25 | 0.00 | - | 16 | 22 | 51.48% |
| ADBE240621C00460000 | 2023-11-27 12:17PM EST | 2024-06-21 | 188.81 | 173.65 | 176.55 | 0.00 | - | 1 | 111 | 49.37% |
| ADBE240920C00460000 | 2023-11-15 11:20AM EST | 2024-09-20 | 178.67 | 182.20 | 187.30 | 0.00 | - | 1 | 2 | 48.47% |
| ADBE250117C00460000 | 2023-11-30 1:04PM EST | 2025-01-17 | 197.34 | 196.70 | 201.85 | 0.00 | - | 3 | 287 | 48.85% |
| ADBE250620C00460000 | 2023-11-07 10:51AM EST | 2025-06-20 | 199.30 | 209.25 | 215.85 | 0.00 | - | 3 | 1 | 47.97% |
| ADBE260116C00460000 | 2023-09-15 2:14PM EST | 2026-01-16 | 169.58 | 184.55 | 192.85 | 0.00 | - | - | 1 | 32.02% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208P00460000 | 2023-11-10 12:28PM EST | 2023-12-08 | 0.37 | 0.00 | 0.29 | 0.00 | - | 1 | 6 | 91.21% |
| ADBE231215P00460000 | 2023-11-30 3:40PM EST | 2023-12-15 | 0.20 | 0.07 | 0.26 | 0.00 | - | 1 | 234 | 62.89% |
| ADBE231222P00460000 | 2023-12-01 1:05PM EST | 2023-12-22 | 0.18 | 0.17 | 0.40 | -0.66 | -78.57% | 2 | 3 | 54.35% |
| ADBE231229P00460000 | 2023-11-30 12:44PM EST | 2023-12-29 | 0.45 | 0.25 | 0.48 | 0.00 | - | 1 | 2 | 50.32% |
| ADBE240119P00460000 | 2023-12-01 1:13PM EST | 2024-01-19 | 0.81 | 0.75 | 0.92 | -0.13 | -13.83% | 5 | 944 | 41.85% |
| ADBE240216P00460000 | 2023-12-01 11:05AM EST | 2024-02-16 | 2.05 | 1.77 | 1.97 | -0.01 | -0.49% | 2 | 33 | 38.32% |
| ADBE240315P00460000 | 2023-12-01 12:16PM EST | 2024-03-15 | 3.60 | 3.30 | 3.50 | +0.32 | +9.76% | 1 | 23 | 37.18% |
| ADBE240419P00460000 | 2023-12-01 11:43AM EST | 2024-04-19 | 5.60 | 5.20 | 5.40 | +0.40 | +7.69% | 1 | 85 | 35.87% |
| ADBE240621P00460000 | 2023-12-01 3:59PM EST | 2024-06-21 | 9.52 | 9.25 | 9.55 | -0.23 | -2.36% | 3 | 187 | 35.13% |
| ADBE240719P00460000 | 2023-12-01 1:13PM EST | 2024-07-19 | 10.73 | 10.65 | 11.65 | +10.73 | - | 1 | 0 | 35.14% |
| ADBE240920P00460000 | 2023-11-29 11:50AM EST | 2024-09-20 | 14.20 | 12.65 | 15.05 | 0.00 | - | 7 | 40 | 34.06% |
| ADBE250117P00460000 | 2023-12-01 1:12PM EST | 2025-01-17 | 20.95 | 19.65 | 23.50 | -0.29 | -1.37% | 4 | 133 | 34.24% |
| ADBE250620P00460000 | 2023-11-27 11:59AM EST | 2025-06-20 | 27.00 | 25.20 | 30.65 | 0.00 | - | 1 | 33 | 32.85% |
| ADBE260116P00460000 | 2023-11-09 11:16AM EST | 2026-01-16 | 42.90 | 33.85 | 38.20 | 0.00 | - | 3 | 8 | 31.18% |
