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
40 966,32-815,54(-1,95 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924C00540000 | 2021-08-16 11:06AM EDT | 2021-09-24 | 92.39 | 112.90 | 118.80 | 0.00 | - | 1 | 1 | 90.14% |
| ADBE211001C00540000 | 2021-08-16 12:34PM EDT | 2021-10-01 | 97.39 | 111.60 | 120.70 | 0.00 | - | 1 | 0 | 63.76% |
| ADBE211015C00540000 | 2021-09-13 10:40AM EDT | 2021-10-15 | 107.86 | 114.55 | 120.50 | 0.00 | - | 1 | 96 | 50.71% |
| ADBE211217C00540000 | 2021-09-17 12:25PM EDT | 2021-12-17 | 123.70 | 121.45 | 126.40 | +9.70 | +8.51% | 2 | 5 | 41.99% |
| ADBE220121C00540000 | 2021-09-16 1:54PM EDT | 2022-01-21 | 133.14 | 124.65 | 130.10 | 0.00 | - | 1 | 0 | 39.56% |
| ADBE220318C00540000 | 2021-09-17 3:30PM EDT | 2022-03-18 | 132.23 | 130.50 | 136.05 | -6.56 | -4.73% | 1 | 0 | 37.72% |
| ADBE220617C00540000 | 2021-09-14 3:44PM EDT | 2022-06-17 | 134.14 | 139.25 | 144.05 | 0.00 | - | 78 | 0 | 35.71% |
| ADBE230120C00540000 | 2021-09-17 2:08PM EDT | 2023-01-20 | 159.78 | 157.60 | 163.50 | +9.49 | +6.31% | 1 | 69 | 34.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924P00540000 | 2021-09-17 3:35PM EDT | 2021-09-24 | 0.52 | 0.06 | 1.31 | +0.01 | +1.96% | 69 | 48 | 79.35% |
| ADBE211001P00540000 | 2021-09-15 9:53AM EDT | 2021-10-01 | 2.95 | 0.01 | 2.63 | 0.00 | - | 10 | 0 | 60.79% |
| ADBE211008P00540000 | 2021-08-31 3:54PM EDT | 2021-10-08 | 1.70 | 0.97 | 2.46 | 0.00 | - | - | 0 | 51.70% |
| ADBE211015P00540000 | 2021-09-15 11:51AM EDT | 2021-10-15 | 2.48 | 1.78 | 2.72 | 0.00 | - | 17 | 194 | 49.36% |
| ADBE211217P00540000 | 2021-09-17 1:43PM EDT | 2021-12-17 | 8.35 | 8.15 | 10.00 | +0.93 | +12.53% | 10 | 201 | 39.43% |
| ADBE220121P00540000 | 2021-09-15 2:39PM EDT | 2022-01-21 | 10.75 | 11.35 | 12.55 | 0.00 | - | 9 | 860 | 36.33% |
| ADBE220318P00540000 | 2021-09-17 1:25PM EDT | 2022-03-18 | 16.85 | 16.30 | 20.10 | +0.25 | +1.51% | 1 | 0 | 36.57% |
| ADBE220414P00540000 | 2021-09-14 2:28PM EDT | 2022-04-14 | 19.65 | 16.30 | 21.70 | 0.00 | - | 12 | 44 | 35.30% |
| ADBE220617P00540000 | 2021-09-17 2:43PM EDT | 2022-06-17 | 25.15 | 23.85 | 27.70 | -0.35 | -1.37% | 5 | 553 | 34.60% |
| ADBE220916P00540000 | 2021-09-14 11:14AM EDT | 2022-09-16 | 33.40 | 28.35 | 35.55 | 0.00 | - | 1 | 9 | 33.99% |
| ADBE230120P00540000 | 2021-09-08 2:50PM EDT | 2023-01-20 | 40.35 | 38.40 | 44.40 | 0.00 | - | 1 | 41 | 33.07% |
