La bourse ferme dans 55 min
CAC 40
6 503,33-147,58(-2,22 %)Euro Stoxx 50
4 064,09-101,39(-2,43 %)Dow Jones
34 447,28-422,09(-1,21 %)EUR/USD
1,1695-0,0007(-0,06 %)Gold future
1 738,20-13,80(-0,79 %)BTC-EUR
35 521,05-2 225,26(-5,90 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
582,99-20,66 (-3,42 %)
À partir de 10:35AM EDT. Marché ouvert.
Prix d’exercice:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211008C00510000 | 2021-08-27 1:26PM EDT | 2021-10-08 | 150.39 | 73.95 | 78.95 | 0.00 | - | 3 | 3 | 64.49% |
| ADBE211015C00510000 | 2021-09-24 11:36AM EDT | 2021-10-15 | 110.80 | 74.65 | 80.00 | 0.00 | - | 1 | 80 | 53.94% |
| ADBE211022C00510000 | 2021-09-21 12:13PM EDT | 2021-10-22 | 142.12 | 74.85 | 80.95 | 0.00 | - | 3 | 3 | 56.34% |
| ADBE211217C00510000 | 2021-09-22 9:51AM EDT | 2021-12-17 | 121.45 | 83.55 | 88.25 | 0.00 | - | - | 1 | 41.07% |
| ADBE220121C00510000 | 2021-09-22 9:56AM EDT | 2022-01-21 | 123.60 | 87.90 | 92.35 | 0.00 | - | 1 | 14 | 38.47% |
| ADBE220318C00510000 | 2021-09-22 9:45AM EDT | 2022-03-18 | 128.90 | 94.15 | 99.80 | 0.00 | - | 2 | 8 | 37.49% |
| ADBE220617C00510000 | 2021-09-22 3:32PM EDT | 2022-06-17 | 140.25 | 104.05 | 109.15 | 0.00 | - | 1 | 44 | 36.04% |
| ADBE220916C00510000 | 2021-09-24 1:39PM EDT | 2022-09-16 | 142.55 | 112.00 | 118.10 | 0.00 | - | 2 | 2 | 35.67% |
| ADBE230120C00510000 | 2021-09-27 3:42PM EDT | 2023-01-20 | 139.01 | 122.95 | 129.95 | 0.00 | - | 1 | 69 | 35.77% |
| ADBE240119C00510000 | 2021-09-27 2:56PM EDT | 2024-01-19 | 165.13 | 148.00 | 156.50 | 0.00 | - | 1 | 3 | 35.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00510000 | 2021-09-22 2:05PM EDT | 2021-10-01 | 0.22 | 0.02 | 0.15 | 0.00 | - | 2 | 39 | 53.42% |
| ADBE211008P00510000 | 2021-09-28 10:10AM EDT | 2021-10-08 | 0.45 | 0.21 | 0.75 | -0.75 | -62.50% | 6 | 40 | 44.95% |
| ADBE211015P00510000 | 2021-09-27 11:16AM EDT | 2021-10-15 | 1.00 | 0.84 | 1.35 | +0.65 | +185.71% | 1 | 389 | 39.67% |
| ADBE211022P00510000 | 2021-09-28 10:00AM EDT | 2021-10-22 | 2.98 | 1.01 | 3.10 | +1.70 | +132.81% | 20 | 72 | 41.46% |
| ADBE211029P00510000 | 2021-09-27 3:27PM EDT | 2021-10-29 | 1.59 | 1.31 | 6.05 | 0.00 | - | 4 | 9 | 45.13% |
| ADBE211105P00510000 | 2021-09-28 9:54AM EDT | 2021-11-05 | 5.43 | 2.51 | 7.25 | +3.36 | +162.32% | 29 | 40 | 43.59% |
| ADBE211119P00510000 | 2021-09-28 10:13AM EDT | 2021-11-19 | 4.87 | 4.85 | 5.10 | +1.87 | +62.33% | 1 | 13 | 33.12% |
| ADBE220121P00510000 | 2021-09-28 10:18AM EDT | 2022-01-21 | 13.00 | 12.45 | 13.10 | +3.50 | +36.84% | 1 | 167 | 32.04% |
| ADBE220318P00510000 | 2021-09-28 9:51AM EDT | 2022-03-18 | 18.00 | 17.90 | 19.85 | +3.25 | +22.03% | 1 | 74 | 32.01% |
| ADBE220617P00510000 | 2021-09-22 11:04AM EDT | 2022-06-17 | 21.55 | 27.55 | 29.80 | 0.00 | - | 1 | 68 | 32.19% |
| ADBE220916P00510000 | 2021-09-14 2:19PM EDT | 2022-09-16 | 26.50 | 32.15 | 39.55 | 0.00 | - | 4 | 15 | 32.84% |
| ADBE230120P00510000 | 2021-09-27 2:13PM EDT | 2023-01-20 | 41.75 | 44.05 | 49.00 | 0.00 | - | 2 | 201 | 32.35% |
