La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 293,89 +208,09 (+0,55 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 352,00 +9,50 (+0,41 %) Bitcoin EUR
59 799,10 -462,33 (-0,77 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Prix d’exercice:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00535000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.74 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 70.31% |
| ADBE240503C00535000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 0.16 | 0.02 | 0.05 | 0.00 | - | 11 | 38 | 31.06% |
| ADBE240510C00535000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 1.07 | 0.04 | 0.31 | +0.85 | +386.36% | 1 | 17 | 29.15% |
| ADBE240517C00535000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 0.62 | 0.38 | 0.64 | +0.15 | +31.91% | 2 | 407 | 27.44% |
| ADBE240524C00535000 | 2024-04-26 10:31AM EDT | 2024-05-24 | 1.16 | 0.71 | 0.97 | +0.22 | +23.40% | 1 | 20 | 26.05% |
| ADBE240531C00535000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 2.36 | 1.13 | 1.60 | +0.96 | +68.57% | 2 | 9 | 26.27% |
| ADBE240621C00535000 | 2024-04-26 11:09AM EDT | 2024-06-21 | 9.10 | 7.90 | 8.25 | +1.70 | +22.97% | 3 | 84 | 35.33% |
| ADBE240719C00535000 | 2024-04-26 11:07AM EDT | 2024-07-19 | 12.75 | 11.15 | 11.65 | +2.40 | +23.19% | 1 | 168 | 33.59% |
| ADBE240920C00535000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 18.58 | 21.45 | 22.00 | 0.00 | - | 1 | 79 | 35.13% |
| ADBE241018C00535000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 21.50 | 25.15 | 26.05 | 0.00 | - | 2 | 17 | 35.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00535000 | 2024-04-08 12:51PM EDT | 2024-04-26 | 52.79 | 53.00 | 60.40 | 0.00 | - | 1 | 0 | 184.67% |
| ADBE240503P00535000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 61.55 | 53.35 | 59.75 | 0.00 | - | 4 | 1 | 60.71% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 2024-05-10 | 62.78 | 53.80 | 60.80 | 0.00 | - | 2 | 0 | 49.60% |
| ADBE240517P00535000 | 2024-04-26 10:39AM EDT | 2024-05-17 | 53.70 | 54.60 | 60.05 | -5.05 | -8.60% | 1 | 7 | 37.93% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 2024-05-24 | 66.14 | 54.05 | 60.00 | 0.00 | - | 1 | 0 | 32.85% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 53.75 | 59.65 | 0.00 | - | 1 | 3 | 28.27% |
| ADBE240621P00535000 | 2024-04-22 9:54AM EDT | 2024-06-21 | 70.69 | 60.85 | 62.35 | 0.00 | - | 10 | 15 | 28.88% |
| ADBE240719P00535000 | 2024-04-26 12:38PM EDT | 2024-07-19 | 62.00 | 63.00 | 64.50 | -13.19 | -17.54% | 6 | 90 | 27.07% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 78.02 | 67.90 | 70.50 | 0.00 | - | 1 | 62 | 26.78% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 70.90 | 72.20 | 0.00 | - | 6 | 9 | 26.06% |
