La bourse est fermée
Dow Jones
38 486,66 -17,03 (-0,04 %) Nasdaq
15 738,89 +42,25 (+0,27 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0699 -0,0006 (-0,05 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 809,08 -1 595,70 (-2,56 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:39PM EDT. Marché ouvert.
Prix d’exercice:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00500000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 0.18 | 0.08 | 0.22 | +0.05 | +38.46% | 38 | 776 | 28.91% |
| ADBE240503C00500000 | 2024-04-24 1:23PM EDT | 2024-05-03 | 1.75 | 1.71 | 1.86 | +0.55 | +45.83% | 108 | 453 | 27.42% |
| ADBE240510C00500000 | 2024-04-24 1:19PM EDT | 2024-05-10 | 3.30 | 3.30 | 3.65 | +0.70 | +26.92% | 32 | 265 | 27.26% |
| ADBE240517C00500000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 5.25 | 5.15 | 5.35 | +1.25 | +31.25% | 361 | 1,615 | 27.30% |
| ADBE240524C00500000 | 2024-04-24 12:52PM EDT | 2024-05-24 | 6.31 | 6.85 | 7.25 | +0.57 | +9.93% | 7 | 137 | 28.02% |
| ADBE240531C00500000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 7.00 | 8.15 | 8.85 | +0.28 | +4.17% | 2 | 93 | 28.23% |
| ADBE240621C00500000 | 2024-04-24 11:37AM EDT | 2024-06-21 | 17.52 | 18.45 | 18.80 | +0.67 | +3.98% | 15 | 1,412 | 36.38% |
| ADBE240719C00500000 | 2024-04-24 1:16PM EDT | 2024-07-19 | 22.75 | 22.90 | 23.35 | +3.00 | +15.19% | 9 | 331 | 34.95% |
| ADBE240816C00500000 | 2024-04-24 12:48PM EDT | 2024-08-16 | 25.90 | 27.35 | 27.70 | +0.90 | +3.60% | 10 | 114 | 34.51% |
| ADBE240920C00500000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 32.50 | 34.90 | 35.40 | 0.00 | - | 13 | 291 | 36.55% |
| ADBE241018C00500000 | 2024-04-23 3:50PM EDT | 2024-10-18 | 36.10 | 38.80 | 39.70 | 0.00 | - | 5 | 54 | 36.79% |
| ADBE241220C00500000 | 2024-04-24 12:29PM EDT | 2024-12-20 | 47.96 | 49.35 | 50.00 | +2.71 | +5.99% | 15 | 265 | 38.27% |
| ADBE250117C00500000 | 2024-04-24 12:54PM EDT | 2025-01-17 | 52.00 | 52.90 | 53.55 | +1.52 | +3.01% | 1 | 327 | 38.39% |
| ADBE250321C00500000 | 2024-04-22 2:13PM EDT | 2025-03-21 | 55.38 | 60.90 | 63.20 | 0.00 | - | 4 | 79 | 39.87% |
| ADBE250620C00500000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 70.00 | 71.00 | 73.10 | +3.00 | +4.48% | 2 | 274 | 40.16% |
| ADBE260116C00500000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 89.20 | 92.95 | 97.35 | 0.00 | - | 3 | 481 | 42.61% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 105.30 | 111.05 | 0.00 | - | 2 | 189 | 43.26% |
| ADBE261218C00500000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 116.00 | 118.60 | 128.00 | 0.00 | - | 2 | 90 | 44.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00500000 | 2024-04-23 12:41PM EDT | 2024-04-26 | 23.71 | 19.95 | 26.00 | -4.49 | -15.92% | 5 | 12 | 66.70% |
| ADBE240503P00500000 | 2024-04-24 1:01PM EDT | 2024-05-03 | 24.25 | 22.50 | 23.15 | -3.51 | -12.64% | 14 | 110 | 22.82% |
| ADBE240510P00500000 | 2024-04-24 12:24PM EDT | 2024-05-10 | 26.70 | 22.35 | 24.50 | -2.80 | -9.49% | 2 | 433 | 23.02% |
| ADBE240517P00500000 | 2024-04-24 1:16PM EDT | 2024-05-17 | 26.00 | 24.15 | 25.75 | -2.60 | -9.09% | 3 | 1,017 | 22.92% |
| ADBE240524P00500000 | 2024-04-24 11:40AM EDT | 2024-05-24 | 29.57 | 25.95 | 26.85 | -2.93 | -9.02% | 6 | 23 | 22.69% |
| ADBE240531P00500000 | 2024-04-23 11:30AM EDT | 2024-05-31 | 30.00 | 25.65 | 28.95 | -3.60 | -10.71% | 1 | 20 | 24.55% |
| ADBE240621P00500000 | 2024-04-24 12:58PM EDT | 2024-06-21 | 37.50 | 35.95 | 36.45 | -1.65 | -4.21% | 7 | 1,333 | 30.35% |
| ADBE240719P00500000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 41.80 | 38.75 | 39.45 | 0.00 | - | 6 | 389 | 28.35% |
| ADBE240816P00500000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 44.15 | 41.35 | 41.90 | 0.00 | - | 1 | 481 | 27.02% |
| ADBE240920P00500000 | 2024-04-24 11:35AM EDT | 2024-09-20 | 48.10 | 46.55 | 47.15 | -2.75 | -5.41% | 1 | 508 | 28.03% |
| ADBE241018P00500000 | 2024-04-23 1:30PM EDT | 2024-10-18 | 52.51 | 48.45 | 49.45 | 0.00 | - | 1 | 65 | 27.48% |
| ADBE241220P00500000 | 2024-04-24 12:29PM EDT | 2024-12-20 | 56.51 | 55.00 | 56.35 | -1.44 | -2.48% | 98 | 374 | 28.11% |
| ADBE250117P00500000 | 2024-04-23 2:40PM EDT | 2025-01-17 | 59.18 | 56.75 | 57.50 | 0.00 | - | 2 | 1,707 | 27.31% |
| ADBE250321P00500000 | 2024-04-23 10:31AM EDT | 2025-03-21 | 65.00 | 60.55 | 62.20 | 0.00 | - | 5 | 295 | 27.17% |
| ADBE250620P00500000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 67.76 | 66.15 | 67.65 | -4.85 | -6.68% | 1 | 535 | 26.73% |
| ADBE260116P00500000 | 2024-04-15 11:41AM EDT | 2026-01-16 | 78.45 | 75.35 | 79.85 | 0.00 | - | 1 | 534 | 26.72% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 82.25 | 87.85 | 0.00 | - | 1 | 1 | 26.85% |
| ADBE261218P00500000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 93.32 | 87.60 | 93.60 | 0.00 | - | 8 | 66 | 26.05% |
