La bourse est fermée
CAC 40
6 570,19-52,40(-0,79 %)Euro Stoxx 50
4 130,84-39,03(-0,94 %)Dow Jones
34 584,88-166,44(-0,48 %)EUR/USD
1,1732-0,0040(-0,34 %)Gold future
1 753,90-2,80(-0,16 %)BTC-EUR
40 391,60-1 271,86(-3,05 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
654,48-10,63 (-1,60 %)
À la clôture : 4:00PM EDT
Prix d’exercice:520.00
Options d’achatpour24 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001C00520000 | 2021-08-20 2:39PM EDT | 2021-10-01 | 130.07 | 131.55 | 140.30 | 0.00 | - | 1 | 0 | 71.72% |
| ADBE211015C00520000 | 2021-09-16 2:32PM EDT | 2021-10-15 | 143.69 | 132.80 | 141.50 | 0.00 | - | 1 | 0 | 56.63% |
| ADBE211217C00520000 | 2021-09-17 3:15PM EDT | 2021-12-17 | 141.09 | 139.65 | 145.35 | -7.85 | -5.27% | 4 | 22 | 45.93% |
| ADBE220121C00520000 | 2021-09-17 12:16PM EDT | 2022-01-21 | 144.07 | 142.60 | 148.45 | -6.93 | -4.59% | 1 | 1,280 | 42.62% |
| ADBE220318C00520000 | 2021-08-25 5:21PM EDT | 2022-03-18 | 120.45 | 147.55 | 151.80 | 0.00 | - | 8 | 0 | 38.46% |
| ADBE220617C00520000 | 2021-09-13 3:04PM EDT | 2022-06-17 | 146.47 | 154.95 | 160.45 | 0.00 | - | 4 | 0 | 37.26% |
| ADBE220916C00520000 | 2021-08-23 12:32PM EDT | 2022-09-16 | 165.35 | 162.40 | 168.20 | 0.00 | - | - | 0 | 36.50% |
| ADBE230120C00520000 | 2021-09-02 10:50AM EDT | 2023-01-20 | 185.28 | 171.85 | 177.45 | 0.00 | - | 1 | 180 | 35.62% |
Options de ventepour24 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924P00520000 | 2021-09-17 3:48PM EDT | 2021-09-24 | 0.35 | 0.15 | 0.54 | -0.13 | -27.08% | 20 | 0 | 83.25% |
| ADBE211015P00520000 | 2021-09-13 3:42PM EDT | 2021-10-15 | 2.00 | 1.29 | 1.94 | 0.00 | - | 1 | 123 | 50.88% |
| ADBE211217P00520000 | 2021-09-17 3:13PM EDT | 2021-12-17 | 6.89 | 6.40 | 7.35 | +0.17 | +2.53% | 103 | 565 | 40.50% |
| ADBE220121P00520000 | 2021-09-17 12:15PM EDT | 2022-01-21 | 9.28 | 9.30 | 10.20 | +0.28 | +3.11% | 1 | 602 | 38.15% |
| ADBE220318P00520000 | 2021-09-14 11:05AM EDT | 2022-03-18 | 14.05 | 13.40 | 16.35 | 0.00 | - | 3 | 139 | 37.62% |
| ADBE220414P00520000 | 2021-09-14 1:54PM EDT | 2022-04-14 | 16.10 | 14.05 | 18.15 | 0.00 | - | 6 | 49 | 36.58% |
| ADBE220617P00520000 | 2021-09-14 10:30AM EDT | 2022-06-17 | 21.15 | 20.10 | 23.40 | 0.00 | - | 1 | 145 | 35.59% |
| ADBE220916P00520000 | 2021-09-08 11:15AM EDT | 2022-09-16 | 26.30 | 24.65 | 31.70 | 0.00 | - | 2 | 11 | 35.44% |
| ADBE230120P00520000 | 2021-09-13 1:44PM EDT | 2023-01-20 | 37.80 | 32.75 | 38.60 | 0.00 | - | 1 | 67 | 33.70% |
