La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 315,66 -135,32 (-0,25 %)
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:500.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240906C00500000 | 2024-08-21 11:26AM EDT | 2024-09-06 | 74.10 | 72.05 | 77.60 | +10.10 | +15.78% | 12 | 4 | 56.54% |
| ADBE240913C00500000 | 2024-08-29 12:01PM EDT | 2024-09-13 | 80.41 | 75.95 | 79.85 | 0.00 | - | 4 | 28 | 61.34% |
| ADBE240920C00500000 | 2024-08-29 12:21PM EDT | 2024-09-20 | 82.45 | 77.75 | 80.65 | 0.00 | - | 8 | 654 | 54.44% |
| ADBE240927C00500000 | 2024-08-29 3:12PM EDT | 2024-09-27 | 75.75 | 79.75 | 83.70 | 0.00 | - | - | - | 54.12% |
| ADBE241018C00500000 | 2024-08-29 10:38AM EDT | 2024-10-18 | 83.90 | 82.40 | 85.75 | 0.00 | - | 10 | 151 | 48.16% |
| ADBE241115C00500000 | 2024-08-30 9:34AM EDT | 2024-11-15 | 87.53 | 88.90 | 90.75 | +8.78 | +11.15% | 2 | 9 | 45.00% |
| ADBE241220C00500000 | 2024-08-29 12:40PM EDT | 2024-12-20 | 99.71 | 95.20 | 98.25 | 0.00 | - | 2 | 320 | 44.97% |
| ADBE250117C00500000 | 2024-08-30 9:59AM EDT | 2025-01-17 | 100.10 | 99.60 | 102.15 | -3.90 | -3.75% | 5 | 332 | 43.62% |
| ADBE250321C00500000 | 2024-08-30 9:53AM EDT | 2025-03-21 | 109.00 | 108.30 | 112.00 | -3.66 | -3.25% | 1 | 152 | 43.18% |
| ADBE250620C00500000 | 2024-08-29 10:54AM EDT | 2025-06-20 | 124.94 | 121.20 | 125.20 | 0.00 | - | 1 | 1,057 | 43.41% |
| ADBE260116C00500000 | 2024-08-28 2:29PM EDT | 2026-01-16 | 144.65 | 144.55 | 148.85 | +9.66 | +7.16% | 10 | 465 | 43.27% |
| ADBE260618C00500000 | 2024-07-12 12:45PM EDT | 2026-06-18 | 156.25 | 133.00 | 141.00 | 0.00 | - | 1 | 233 | 34.95% |
| ADBE261218C00500000 | 2024-08-29 2:03PM EDT | 2026-12-18 | 181.00 | 174.05 | 181.95 | 0.00 | - | 31 | 88 | 44.48% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240906P00500000 | 2024-08-30 3:19PM EDT | 2024-09-06 | 0.11 | 0.06 | 0.11 | -0.14 | -56.00% | 76 | 80 | 46.58% |
| ADBE240913P00500000 | 2024-08-30 3:55PM EDT | 2024-09-13 | 2.52 | 2.27 | 2.68 | -1.08 | -30.00% | 10 | 96 | 55.81% |
| ADBE240920P00500000 | 2024-08-30 3:44PM EDT | 2024-09-20 | 3.50 | 3.35 | 3.55 | -0.50 | -12.50% | 64 | 1,133 | 49.71% |
| ADBE240927P00500000 | 2024-08-30 2:18PM EDT | 2024-09-27 | 4.62 | 2.42 | 4.70 | -0.58 | -11.15% | 5 | 24 | 46.59% |
| ADBE241004P00500000 | 2024-08-29 1:52PM EDT | 2024-10-04 | 4.98 | 3.65 | 5.90 | 0.00 | - | 3 | 4 | 44.73% |
| ADBE241018P00500000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 6.40 | 6.15 | 6.65 | -0.67 | -9.48% | 60 | 352 | 39.24% |
| ADBE241115P00500000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 9.55 | 9.25 | 11.40 | -0.35 | -3.54% | 7 | 619 | 38.36% |
| ADBE241220P00500000 | 2024-08-30 3:32PM EDT | 2024-12-20 | 14.57 | 13.85 | 16.15 | +0.12 | +0.83% | 5 | 642 | 37.04% |
| ADBE250117P00500000 | 2024-08-29 12:13PM EDT | 2025-01-17 | 16.11 | 16.05 | 16.75 | 0.00 | - | 11 | 1,844 | 33.68% |
| ADBE250321P00500000 | 2024-08-30 12:00PM EDT | 2025-03-21 | 23.80 | 21.60 | 22.65 | -0.23 | -0.96% | 56 | 417 | 32.46% |
| ADBE250620P00500000 | 2024-08-30 3:07PM EDT | 2025-06-20 | 30.00 | 27.80 | 30.60 | -0.85 | -2.76% | 5 | 1,098 | 31.77% |
| ADBE250815P00500000 | 2024-08-21 1:16PM EDT | 2025-08-15 | 35.75 | 32.25 | 33.40 | 0.00 | - | 9 | 10 | 30.63% |
| ADBE260116P00500000 | 2024-08-30 10:55AM EDT | 2026-01-16 | 43.37 | 42.05 | 44.00 | -1.79 | -3.96% | 12 | 541 | 30.20% |
| ADBE260618P00500000 | 2024-08-30 10:55AM EDT | 2026-06-18 | 52.91 | 48.90 | 54.90 | -1.84 | -3.36% | 1 | 7 | 30.59% |
| ADBE261218P00500000 | 2024-08-29 10:47AM EDT | 2026-12-18 | 61.75 | 56.65 | 63.60 | +0.88 | +1.45% | 1 | 54 | 29.95% |
