La bourse ferme dans 1 h 14 min
CAC 40
6 522,62-128,29(-1,93 %)Euro Stoxx 50
4 084,62-80,86(-1,94 %)Dow Jones
34 520,89-348,48(-1,00 %)EUR/USD
1,1686-0,0015(-0,13 %)Gold future
1 734,70-17,30(-0,99 %)BTC-EUR
35 636,29-1 917,88(-5,11 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
585,57-18,08 (-3,00 %)
À partir de 10:16AM EDT. Marché ouvert.
Prix d’exercice:500.00
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211008C00500000 | 2021-09-23 1:43PM EDT | 2021-10-08 | 131.88 | 85.65 | 93.20 | 0.00 | - | - | 1 | 75.07% |
| ADBE211015C00500000 | 2021-09-28 9:30AM EDT | 2021-10-15 | 97.10 | 86.00 | 92.25 | -8.51 | -8.06% | 3 | 229 | 57.36% |
| ADBE211022C00500000 | 2021-09-27 1:53PM EDT | 2021-10-22 | 105.95 | 86.50 | 94.20 | 0.00 | - | 4 | 3 | 53.06% |
| ADBE211105C00500000 | 2021-09-27 1:54PM EDT | 2021-11-05 | 106.65 | 87.60 | 96.35 | 0.00 | - | 4 | 3 | 56.34% |
| ADBE211217C00500000 | 2021-09-24 11:44AM EDT | 2021-12-17 | 125.56 | 93.50 | 101.40 | 0.00 | - | 13 | 20 | 45.91% |
| ADBE220121C00500000 | 2021-09-27 1:23PM EDT | 2022-01-21 | 103.00 | 96.80 | 102.20 | -12.00 | -10.43% | 1 | 965 | 39.22% |
| ADBE220318C00500000 | 2021-09-28 9:30AM EDT | 2022-03-18 | 107.25 | 102.35 | 108.80 | -28.61 | -21.06% | 5 | 26 | 37.78% |
| ADBE220414C00500000 | 2021-09-27 11:00AM EDT | 2022-04-14 | 125.40 | 105.75 | 110.60 | 0.00 | - | 7 | 9 | 36.48% |
| ADBE220617C00500000 | 2021-09-27 3:25PM EDT | 2022-06-17 | 127.40 | 111.95 | 118.15 | 0.00 | - | 3 | 44 | 36.57% |
| ADBE220916C00500000 | 2021-09-22 10:20AM EDT | 2022-09-16 | 153.70 | 120.05 | 128.00 | 0.00 | - | 1 | 3 | 36.77% |
| ADBE230120C00500000 | 2021-09-27 2:42PM EDT | 2023-01-20 | 145.00 | 130.60 | 138.45 | 0.00 | - | 8 | 335 | 36.24% |
| ADBE240119C00500000 | 2021-09-27 2:18PM EDT | 2024-01-19 | 176.05 | 156.55 | 166.00 | 0.00 | - | 4 | 14 | 36.45% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00500000 | 2021-09-27 3:03PM EDT | 2021-10-01 | 0.03 | 0.01 | 0.56 | 0.00 | - | 35 | 110 | 72.75% |
| ADBE211008P00500000 | 2021-09-28 9:55AM EDT | 2021-10-08 | 0.60 | 0.18 | 0.60 | +0.50 | +500.00% | 2 | 19 | 49.46% |
| ADBE211015P00500000 | 2021-09-27 3:25PM EDT | 2021-10-15 | 0.43 | 0.43 | 1.03 | 0.00 | - | 35 | 795 | 42.80% |
| ADBE211022P00500000 | 2021-09-22 2:48PM EDT | 2021-10-22 | 1.20 | 0.55 | 4.30 | 0.00 | - | 20 | 19 | 51.42% |
| ADBE211029P00500000 | 2021-09-27 2:38PM EDT | 2021-10-29 | 1.10 | 0.88 | 3.75 | 0.00 | - | 28 | 43 | 43.68% |
| ADBE211119P00500000 | 2021-09-28 9:55AM EDT | 2021-11-19 | 3.85 | 3.45 | 4.40 | +1.11 | +40.51% | 1 | 334 | 35.55% |
| ADBE211217P00500000 | 2021-09-28 9:37AM EDT | 2021-12-17 | 7.00 | 7.10 | 7.80 | +1.63 | +30.35% | 5 | 252 | 34.65% |
| ADBE220121P00500000 | 2021-09-28 9:48AM EDT | 2022-01-21 | 9.85 | 10.25 | 11.45 | +1.60 | +19.39% | 1 | 911 | 33.47% |
| ADBE220318P00500000 | 2021-09-27 12:21PM EDT | 2022-03-18 | 13.40 | 15.55 | 19.95 | 0.00 | - | 22 | 326 | 35.07% |
| ADBE220414P00500000 | 2021-09-23 1:01PM EDT | 2022-04-14 | 15.80 | 15.10 | 23.25 | 0.00 | - | 5 | 66 | 35.16% |
| ADBE220617P00500000 | 2021-09-22 1:54PM EDT | 2022-06-17 | 19.55 | 24.40 | 28.95 | 0.00 | - | 56 | 235 | 34.29% |
| ADBE220916P00500000 | 2021-09-27 11:46AM EDT | 2022-09-16 | 28.50 | 28.20 | 34.25 | 0.00 | - | 3 | 39 | 32.44% |
| ADBE230120P00500000 | 2021-09-28 9:51AM EDT | 2023-01-20 | 42.05 | 39.45 | 44.80 | +7.10 | +20.31% | 1 | 587 | 32.67% |
| ADBE240119P00500000 | 2021-09-27 2:50PM EDT | 2024-01-19 | 57.50 | 58.00 | 68.00 | 0.00 | - | 5 | 8 | 32.39% |
