La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 686,79 +1 069,20 (+1,74 %)
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:530.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00530000 | 2024-07-26 3:09PM EDT | 2024-08-02 | 15.94 | 16.10 | 17.55 | +4.36 | +37.65% | 19 | 80 | 34.23% |
| ADBE240809C00530000 | 2024-07-25 2:30PM EDT | 2024-08-09 | 17.64 | 19.10 | 20.45 | -1.04 | -5.57% | 1 | 7 | 31.79% |
| ADBE240816C00530000 | 2024-07-26 10:04AM EDT | 2024-08-16 | 23.08 | 21.70 | 22.85 | +2.28 | +10.96% | 13 | 507 | 30.91% |
| ADBE240823C00530000 | 2024-07-25 9:56AM EDT | 2024-08-23 | 19.63 | 23.30 | 25.15 | 0.00 | - | 1 | 6 | 30.82% |
| ADBE240830C00530000 | 2024-07-24 2:54PM EDT | 2024-08-30 | 20.32 | 25.40 | 28.55 | 0.00 | - | 1 | 3 | 32.87% |
| ADBE240920C00530000 | 2024-07-25 10:01AM EDT | 2024-09-20 | 33.24 | 37.50 | 41.90 | 0.00 | - | 1 | 248 | 42.21% |
| ADBE241018C00530000 | 2024-07-25 2:29PM EDT | 2024-10-18 | 42.71 | 43.60 | 46.35 | 0.00 | - | 1 | 77 | 38.86% |
| ADBE241220C00530000 | 2024-07-26 12:28PM EDT | 2024-12-20 | 58.80 | 56.30 | 58.85 | +5.69 | +10.71% | 1 | 169 | 38.69% |
| ADBE250117C00530000 | 2024-07-24 3:11PM EDT | 2025-01-17 | 55.65 | 60.95 | 62.90 | 0.00 | - | 15 | 556 | 38.22% |
| ADBE250321C00530000 | 2024-07-24 1:23PM EDT | 2025-03-21 | 67.50 | 70.60 | 73.55 | 0.00 | - | 1 | 44 | 39.02% |
| ADBE260116C00530000 | 2024-07-18 3:26PM EDT | 2026-01-16 | 124.69 | 106.80 | 114.15 | 0.00 | - | 1 | 23 | 41.91% |
| ADBE260618C00530000 | 2024-07-15 2:51PM EDT | 2026-06-18 | 142.00 | 123.05 | 131.00 | 0.00 | - | 10 | 229 | 42.93% |
| ADBE261218C00530000 | 2024-07-15 12:23PM EDT | 2026-12-18 | 159.89 | 141.00 | 150.00 | 0.00 | - | 4 | 16 | 44.22% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00530000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 4.00 | 3.15 | 3.95 | -3.60 | -47.37% | 81 | 515 | 29.74% |
| ADBE240809P00530000 | 2024-07-26 1:28PM EDT | 2024-08-09 | 5.50 | 4.80 | 6.35 | -2.41 | -30.47% | 53 | 65 | 27.50% |
| ADBE240816P00530000 | 2024-07-26 2:25PM EDT | 2024-08-16 | 8.15 | 7.10 | 8.10 | -1.85 | -18.50% | 24 | 726 | 26.15% |
| ADBE240823P00530000 | 2024-07-26 11:58AM EDT | 2024-08-23 | 9.55 | 8.45 | 10.65 | -3.35 | -25.97% | 2 | 157 | 27.20% |
| ADBE240830P00530000 | 2024-07-25 3:52PM EDT | 2024-08-30 | 15.00 | 9.90 | 12.65 | 0.00 | - | 4 | 31 | 27.48% |
| ADBE240906P00530000 | 2024-07-26 1:38PM EDT | 2024-09-06 | 12.23 | 11.55 | 13.70 | -5.07 | -29.31% | 1 | - | 26.59% |
| ADBE240920P00530000 | 2024-07-26 3:20PM EDT | 2024-09-20 | 21.70 | 20.65 | 22.55 | -1.90 | -8.05% | 35 | 207 | 33.85% |
| ADBE241018P00530000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 25.11 | 23.75 | 26.35 | -0.14 | -0.55% | 5 | 124 | 31.40% |
| ADBE241115P00530000 | 2024-07-26 1:50PM EDT | 2024-11-15 | 28.95 | 27.55 | 30.35 | -0.85 | -2.85% | 5 | 33 | 30.62% |
| ADBE241220P00530000 | 2024-07-25 10:42AM EDT | 2024-12-20 | 39.36 | 33.05 | 34.90 | 0.00 | - | 11 | 163 | 30.12% |
| ADBE250117P00530000 | 2024-07-25 2:32PM EDT | 2025-01-17 | 36.68 | 35.00 | 36.85 | 0.00 | - | 2 | 768 | 28.94% |
| ADBE250321P00530000 | 2024-07-26 10:46AM EDT | 2025-03-21 | 44.39 | 40.90 | 46.85 | +0.39 | +0.89% | 1 | 646 | 30.68% |
| ADBE260116P00530000 | 2024-07-02 3:42PM EDT | 2026-01-16 | 53.81 | 59.65 | 68.85 | 0.00 | - | 105 | 119 | 28.98% |
| ADBE261218P00530000 | 2024-06-28 9:41AM EDT | 2026-12-18 | 77.91 | 77.00 | 86.00 | 0.00 | - | 2 | 19 | 28.04% |
