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
60 415,97 +803,64 (+1,35 %)
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:520.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00520000 | 2024-04-19 1:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 4,934 | 68.75% |
| ADBE240426C00520000 | 2024-04-19 1:45PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 16 | 262 | 31.93% |
| ADBE240503C00520000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.30 | 0.24 | 0.49 | -0.38 | -55.88% | 23 | 107 | 31.30% |
| ADBE240510C00520000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 0.68 | 0.44 | 0.93 | -0.72 | -51.43% | 3 | 51 | 29.40% |
| ADBE240517C00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.25 | 1.26 | 1.38 | -1.09 | -46.58% | 99 | 2,738 | 28.03% |
| ADBE240524C00520000 | 2024-04-19 2:18PM EDT | 2024-05-24 | 2.24 | 1.98 | 2.40 | -1.49 | -39.95% | 3 | 23 | 29.08% |
| ADBE240531C00520000 | 2024-04-19 3:05PM EDT | 2024-05-31 | 2.56 | 2.79 | 3.20 | -1.74 | -40.47% | 15 | 30 | 28.97% |
| ADBE240621C00520000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 9.50 | 8.95 | 10.95 | -2.95 | -23.69% | 58 | 1,102 | 37.74% |
| ADBE240719C00520000 | 2024-04-19 2:54PM EDT | 2024-07-19 | 12.95 | 12.35 | 13.70 | -3.15 | -19.57% | 33 | 303 | 34.98% |
| ADBE240816C00520000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 17.35 | 17.05 | 17.35 | -3.65 | -17.38% | 31 | 109 | 34.53% |
| ADBE240920C00520000 | 2024-04-19 10:18AM EDT | 2024-09-20 | 23.52 | 22.85 | 23.75 | -4.10 | -14.84% | 7 | 147 | 36.14% |
| ADBE241018C00520000 | 2024-04-19 11:47AM EDT | 2024-10-18 | 27.35 | 26.20 | 28.90 | -3.90 | -12.48% | 6 | 36 | 37.39% |
| ADBE241220C00520000 | 2024-04-19 1:51PM EDT | 2024-12-20 | 37.20 | 35.00 | 36.95 | -5.45 | -12.78% | 3 | 54 | 37.69% |
| ADBE250117C00520000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 43.66 | 37.95 | 40.05 | 0.00 | - | 2 | 317 | 37.68% |
| ADBE250321C00520000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 53.50 | 47.05 | 48.15 | 0.00 | - | 58 | 64 | 38.57% |
| ADBE250620C00520000 | 2024-04-17 12:30PM EDT | 2025-06-20 | 59.20 | 56.25 | 58.45 | -4.20 | -6.62% | 1 | 113 | 39.37% |
| ADBE260116C00520000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 91.05 | 76.85 | 79.60 | 0.00 | - | 5 | 18 | 40.87% |
| ADBE261218C00520000 | 2024-04-12 2:58PM EDT | 2026-12-18 | 113.00 | 103.05 | 109.95 | 0.00 | - | 2 | 6 | 43.18% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00520000 | 2024-04-19 2:07PM EDT | 2024-04-19 | 53.25 | 50.30 | 59.85 | +7.76 | +17.06% | 3 | 112 | 93.75% |
| ADBE240426P00520000 | 2024-04-16 1:35PM EDT | 2024-04-26 | 44.30 | 50.75 | 59.40 | 0.00 | - | 100 | 0 | 74.61% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 54.00 | 50.85 | 59.55 | +8.05 | +17.52% | 100 | 154 | 55.12% |
| ADBE240510P00520000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 54.95 | 51.30 | 59.80 | +10.62 | +23.96% | 106 | 14 | 46.36% |
| ADBE240517P00520000 | 2024-04-19 11:25AM EDT | 2024-05-17 | 51.52 | 51.10 | 59.75 | +4.12 | +8.69% | 1 | 1,228 | 40.23% |
| ADBE240524P00520000 | 2024-04-16 2:11PM EDT | 2024-05-24 | 50.46 | 53.80 | 58.45 | +6.06 | +13.65% | 1 | 1 | 32.50% |
| ADBE240621P00520000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 61.58 | 60.10 | 62.30 | +9.33 | +17.86% | 34 | 582 | 31.79% |
| ADBE240719P00520000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 60.23 | 60.85 | 63.30 | +3.92 | +6.96% | 1 | 110 | 27.94% |
| ADBE240816P00520000 | 2024-04-19 2:48PM EDT | 2024-08-16 | 65.61 | 62.90 | 65.65 | +14.11 | +27.40% | 1 | 130 | 27.25% |
| ADBE240920P00520000 | 2024-04-03 10:06AM EDT | 2024-09-20 | 50.10 | 68.00 | 70.30 | 0.00 | - | 6 | 178 | 28.51% |
| ADBE241018P00520000 | 2024-04-08 2:50PM EDT | 2024-10-18 | 59.97 | 69.75 | 72.45 | 0.00 | - | 1 | 119 | 28.08% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 74.30 | 76.55 | +6.01 | +8.49% | 1 | 199 | 27.17% |
| ADBE250117P00520000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 76.87 | 75.75 | 78.15 | +1.95 | +2.60% | 7 | 467 | 26.82% |
| ADBE250321P00520000 | 2024-04-19 11:19AM EDT | 2025-03-21 | 78.50 | 80.55 | 82.05 | +8.55 | +12.22% | 5 | 21 | 26.50% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 82.25 | 86.85 | 0.00 | - | 1 | 195 | 26.01% |
| ADBE260116P00520000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 94.75 | 91.80 | 96.35 | +12.60 | +15.34% | 1 | 23 | 25.27% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 103.05 | 110.10 | 0.00 | - | 1 | 34 | 25.03% |
