Marchés français ouverture 5 h 53 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 346,12 -733,58 (-1,93 %) EUR/USD
1,0639 -0,0007 (-0,06 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
58 856,35 +941,75 (+1,63 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00540000 | 2024-04-18 1:41PM EDT | 2024-04-19 | 0.07 | 0.01 | 0.15 | +0.04 | +133.33% | 6 | 1,027 | 105.86% |
| ADBE240426C00540000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.56 | +0.01 | +7.69% | 2 | 92 | 50.07% |
| ADBE240503C00540000 | 2024-04-17 12:28PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.40 | -0.32 | -61.54% | 1 | 34 | 34.47% |
| ADBE240510C00540000 | 2024-04-18 12:19PM EDT | 2024-05-10 | 0.60 | 0.27 | 0.78 | -0.36 | -37.50% | 1 | 15 | 32.17% |
| ADBE240517C00540000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 0.78 | 0.54 | 1.00 | -0.31 | -28.44% | 46 | 1,251 | 29.48% |
| ADBE240524C00540000 | 2024-04-18 3:13PM EDT | 2024-05-24 | 1.44 | 0.99 | 1.81 | -0.94 | -39.50% | 5 | 16 | 30.30% |
| ADBE240531C00540000 | 2024-04-18 2:53PM EDT | 2024-05-31 | 2.15 | 1.82 | 2.44 | -0.79 | -26.87% | 2 | 1 | 29.94% |
| ADBE240621C00540000 | 2024-04-18 11:59AM EDT | 2024-06-21 | 8.59 | 7.70 | 8.10 | -0.24 | -2.72% | 31 | 695 | 36.21% |
| ADBE240719C00540000 | 2024-04-18 9:47AM EDT | 2024-07-19 | 11.98 | 10.70 | 11.35 | +0.28 | +2.39% | 1 | 96 | 34.68% |
| ADBE240816C00540000 | 2024-04-18 1:47PM EDT | 2024-08-16 | 14.65 | 14.25 | 14.50 | -0.55 | -3.62% | 4 | 287 | 33.90% |
| ADBE240920C00540000 | 2024-04-15 10:23AM EDT | 2024-09-20 | 21.10 | 19.55 | 21.05 | 0.00 | - | 3 | 162 | 35.90% |
| ADBE241018C00540000 | 2024-04-15 3:00PM EDT | 2024-10-18 | 23.45 | 22.65 | 24.55 | 0.00 | - | 7 | 107 | 35.90% |
| ADBE241220C00540000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 34.55 | 31.95 | 33.85 | 0.00 | - | 1 | 161 | 37.31% |
| ADBE250117C00540000 | 2024-04-11 10:05AM EDT | 2025-01-17 | 40.18 | 34.10 | 37.25 | 0.00 | - | 1 | 492 | 37.50% |
| ADBE250321C00540000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 45.05 | 42.65 | 45.20 | 0.00 | - | 1 | 35 | 38.29% |
| ADBE250620C00540000 | 2024-04-16 2:43PM EDT | 2025-06-20 | 57.09 | 51.75 | 57.85 | 0.00 | - | 1 | 142 | 40.22% |
| ADBE260116C00540000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 79.30 | 74.65 | 77.45 | 0.00 | - | 1 | 270 | 40.80% |
| ADBE261218C00540000 | 2024-04-17 2:21PM EDT | 2026-12-18 | 105.65 | 100.10 | 109.00 | 0.00 | - | 1 | 205 | 43.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00540000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 64.60 | 62.55 | 71.50 | -2.65 | -3.94% | 390 | 49 | 120.12% |
| ADBE240426P00540000 | 2024-04-08 9:40AM EDT | 2024-04-26 | 61.92 | 62.00 | 71.30 | 0.00 | - | 4 | 0 | 83.06% |
| ADBE240503P00540000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 66.65 | 63.30 | 70.10 | 0.00 | - | 8 | 0 | 55.12% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 2024-05-10 | 63.65 | 63.70 | 69.20 | 0.00 | - | 1 | 0 | 41.60% |
| ADBE240517P00540000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 63.87 | 64.40 | 68.55 | +0.87 | +1.38% | 4 | 144 | 33.41% |
| ADBE240524P00540000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 67.60 | 63.35 | 69.20 | 0.00 | - | 4 | 4 | 32.53% |
| ADBE240621P00540000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 70.75 | 69.90 | 72.20 | +0.95 | +1.36% | 8 | 731 | 31.22% |
| ADBE240719P00540000 | 2024-04-16 10:20AM EDT | 2024-07-19 | 72.77 | 71.55 | 73.35 | 0.00 | - | 1 | 68 | 27.88% |
| ADBE240816P00540000 | 2024-04-18 12:03PM EDT | 2024-08-16 | 70.83 | 72.80 | 74.85 | +5.68 | +8.72% | 1 | 70 | 26.38% |
| ADBE240920P00540000 | 2024-04-12 10:25AM EDT | 2024-09-20 | 77.50 | 76.55 | 80.15 | 0.00 | - | 2 | 184 | 28.72% |
| ADBE241018P00540000 | 2024-04-10 3:18PM EDT | 2024-10-18 | 71.00 | 77.30 | 80.35 | 0.00 | - | 1 | 14 | 26.61% |
| ADBE241220P00540000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 85.75 | 83.05 | 87.05 | 0.00 | - | 2 | 129 | 27.93% |
| ADBE250117P00540000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 84.30 | 84.20 | 89.50 | +0.38 | +0.45% | 30 | 325 | 28.12% |
| ADBE250321P00540000 | 2024-04-08 11:12AM EDT | 2025-03-21 | 82.87 | 88.55 | 91.70 | 0.00 | - | 14 | 78 | 26.68% |
| ADBE250620P00540000 | 2024-03-18 10:09AM EDT | 2025-06-20 | 82.00 | 90.35 | 95.70 | 0.00 | - | 1 | 135 | 25.76% |
| ADBE260116P00540000 | 2024-04-08 11:47AM EDT | 2026-01-16 | 100.41 | 102.55 | 105.50 | 0.00 | - | 5 | 18 | 25.20% |
| ADBE261218P00540000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 116.29 | 111.05 | 119.95 | 0.00 | - | 1 | 24 | 25.16% |
