La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 814,97 +394,70 (+0,66 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00505000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.14 | 0.06 | 0.15 | -0.38 | -73.08% | 112 | 600 | 29.20% |
| ADBE240503C00505000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.82 | 0.74 | 1.14 | -1.14 | -58.16% | 164 | 131 | 30.73% |
| ADBE240510C00505000 | 2024-04-19 2:32PM EDT | 2024-05-10 | 1.78 | 1.65 | 2.49 | -1.82 | -50.56% | 22 | 19 | 31.25% |
| ADBE240517C00505000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 2.78 | 2.72 | 3.25 | -1.78 | -39.04% | 95 | 911 | 29.54% |
| ADBE240524C00505000 | 2024-04-19 3:12PM EDT | 2024-05-24 | 4.25 | 3.95 | 4.90 | -2.09 | -32.97% | 5 | 33 | 30.69% |
| ADBE240531C00505000 | 2024-04-19 3:05PM EDT | 2024-05-31 | 4.77 | 5.10 | 5.50 | -3.83 | -44.53% | 10 | 33 | 29.33% |
| ADBE240621C00505000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 13.80 | 13.30 | 13.90 | -2.95 | -17.61% | 2 | 536 | 37.01% |
| ADBE240719C00505000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 21.10 | 17.60 | 17.90 | 0.00 | - | 13 | 170 | 35.50% |
| ADBE240920C00505000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 32.60 | 28.10 | 28.85 | 0.00 | - | 1 | 148 | 36.79% |
| ADBE241018C00505000 | 2024-04-18 9:44AM EDT | 2024-10-18 | 37.50 | 32.10 | 34.20 | 0.00 | - | 1 | 29 | 38.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00505000 | 2024-04-19 1:09PM EDT | 2024-04-26 | 38.28 | 35.55 | 44.70 | +5.94 | +18.37% | 71 | 155 | 67.64% |
| ADBE240503P00505000 | 2024-04-19 10:35AM EDT | 2024-05-03 | 36.49 | 38.35 | 42.60 | +6.29 | +20.83% | 1 | 63 | 38.90% |
| ADBE240510P00505000 | 2024-04-19 1:09PM EDT | 2024-05-10 | 38.78 | 39.35 | 42.80 | +6.91 | +21.68% | 70 | 16 | 32.53% |
| ADBE240517P00505000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 42.51 | 39.15 | 42.25 | +7.86 | +22.68% | 12 | 462 | 26.31% |
| ADBE240524P00505000 | 2024-04-15 9:55AM EDT | 2024-05-24 | 32.73 | 41.10 | 45.15 | 0.00 | - | 1 | 6 | 31.35% |
| ADBE240531P00505000 | 2024-04-16 2:16PM EDT | 2024-05-31 | 41.47 | 41.80 | 44.35 | +6.82 | +19.68% | 18 | 18 | 26.83% |
| ADBE240621P00505000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 49.20 | 48.90 | 49.80 | +7.15 | +17.00% | 20 | 112 | 30.98% |
| ADBE240719P00505000 | 2024-04-17 10:28AM EDT | 2024-07-19 | 44.75 | 50.20 | 52.70 | 0.00 | - | 5 | 235 | 29.38% |
| ADBE240920P00505000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 52.05 | 56.80 | 60.45 | 0.00 | - | 2 | 79 | 29.58% |
| ADBE241018P00505000 | 2024-04-15 1:26PM EDT | 2024-10-18 | 55.85 | 58.45 | 62.65 | 0.00 | - | 5 | 12 | 28.98% |
