Marchés français ouverture 1 h 6 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 632,32 -827,76 (-2,15 %) EUR/USD
1,0715 +0,0014 (+0,13 %) HANG SENG
17 275,35 +74,08 (+0,43 %) Bitcoin EUR
60 014,70 -2 303,06 (-3,70 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00470000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| ADBE240503C00470000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 13.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ADBE240510C00470000 | 2024-04-24 1:48PM EDT | 2024-05-10 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240517C00470000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ADBE240524C00470000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240531C00470000 | 2024-04-24 12:36PM EDT | 2024-05-31 | 19.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621C00470000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 32.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240719C00470000 | 2024-04-24 11:09AM EDT | 2024-07-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816C00470000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240920C00470000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE241018C00470000 | 2024-04-22 9:52AM EDT | 2024-10-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220C00470000 | 2024-04-23 3:14PM EDT | 2024-12-20 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117C00470000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250321C00470000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 76.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620C00470000 | 2024-04-24 1:25PM EDT | 2025-06-20 | 87.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260116C00470000 | 2024-04-23 12:53PM EDT | 2026-01-16 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00470000 | 2024-04-12 1:35PM EDT | 2026-12-18 | 132.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00470000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 1.74 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 6.25% |
| ADBE240503P00470000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 4.99 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| ADBE240510P00470000 | 2024-04-24 2:26PM EDT | 2024-05-10 | 7.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| ADBE240517P00470000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| ADBE240524P00470000 | 2024-04-24 3:40PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ADBE240531P00470000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ADBE240621P00470000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ADBE240719P00470000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ADBE240816P00470000 | 2024-04-24 3:01PM EDT | 2024-08-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADBE240920P00470000 | 2024-04-24 11:35AM EDT | 2024-09-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADBE241018P00470000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE241220P00470000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADBE250117P00470000 | 2024-04-24 12:58PM EDT | 2025-01-17 | 43.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| ADBE250321P00470000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 51.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ADBE250620P00470000 | 2024-04-19 3:28PM EDT | 2025-06-20 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE260116P00470000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE261218P00470000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 77.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
