La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 141,88 +772,16 (+1,91 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:550.00
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00550000 | 2023-12-08 3:12PM EST | 2023-12-15 | 62.30 | 61.00 | 62.80 | +3.27 | +5.54% | 5 | 770 | 55.96% |
| ADBE231222C00550000 | 2023-12-07 2:19PM EST | 2023-12-22 | 63.20 | 61.50 | 65.75 | 0.00 | - | 1 | 6 | 55.53% |
| ADBE231229C00550000 | 2023-12-07 3:37PM EST | 2023-12-29 | 64.63 | 64.85 | 66.20 | 0.00 | - | 25 | 33 | 46.60% |
| ADBE240105C00550000 | 2023-12-08 9:41AM EST | 2024-01-05 | 65.30 | 66.40 | 67.60 | +5.30 | +8.83% | 50 | 4 | 43.62% |
| ADBE240112C00550000 | 2023-12-07 2:10PM EST | 2024-01-12 | 67.70 | 66.45 | 69.75 | 0.00 | - | 1 | 0 | 43.20% |
| ADBE240119C00550000 | 2023-12-08 2:14PM EST | 2024-01-19 | 68.82 | 69.75 | 71.40 | -0.38 | -0.55% | 1 | 910 | 42.23% |
| ADBE240419C00550000 | 2023-11-30 9:47AM EST | 2024-04-19 | 90.48 | 88.25 | 91.65 | -6.52 | -6.72% | 1 | 110 | 40.69% |
| ADBE240621C00550000 | 2023-12-08 2:58PM EST | 2024-06-21 | 103.00 | 98.20 | 104.25 | +1.00 | +0.98% | 2 | 584 | 41.59% |
| ADBE240920C00550000 | 2023-11-30 9:38AM EST | 2024-09-20 | 126.45 | 116.20 | 119.80 | 0.00 | - | 5 | 34 | 42.43% |
| ADBE250117C00550000 | 2023-12-08 9:58AM EST | 2025-01-17 | 128.31 | 132.35 | 136.05 | +3.49 | +2.80% | 1 | 128 | 42.71% |
| ADBE260116C00550000 | 2023-12-07 12:40PM EST | 2026-01-16 | 171.45 | 171.40 | 178.10 | 0.00 | - | 1 | 25 | 44.26% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00550000 | 2023-12-08 3:55PM EST | 2023-12-15 | 2.02 | 2.00 | 2.19 | -0.89 | -30.58% | 722 | 1,309 | 57.50% |
| ADBE231222P00550000 | 2023-12-08 1:36PM EST | 2023-12-22 | 3.44 | 2.85 | 3.20 | -0.18 | -4.97% | 15 | 174 | 45.83% |
| ADBE231229P00550000 | 2023-12-08 3:09PM EST | 2023-12-29 | 4.13 | 3.80 | 4.15 | -0.64 | -13.42% | 48 | 259 | 40.58% |
| ADBE240105P00550000 | 2023-12-08 3:10PM EST | 2024-01-05 | 4.99 | 4.65 | 5.05 | -2.61 | -34.34% | 5 | 29 | 37.54% |
| ADBE240112P00550000 | 2023-12-08 2:26PM EST | 2024-01-12 | 6.10 | 5.70 | 6.05 | -0.90 | -12.86% | 4 | 47 | 35.80% |
| ADBE240119P00550000 | 2023-12-08 3:52PM EST | 2024-01-19 | 7.00 | 6.80 | 7.05 | -0.65 | -8.50% | 70 | 757 | 34.61% |
| ADBE240216P00550000 | 2023-12-08 12:39PM EST | 2024-02-16 | 11.95 | 10.60 | 11.00 | -0.89 | -6.93% | 2 | 44 | 32.22% |
| ADBE240419P00550000 | 2023-12-06 9:30AM EST | 2024-04-19 | 21.65 | 19.40 | 19.90 | +0.25 | +1.17% | 3 | 72 | 31.20% |
| ADBE240621P00550000 | 2023-12-08 9:51AM EST | 2024-06-21 | 28.40 | 26.75 | 27.45 | -0.50 | -1.73% | 2 | 210 | 30.79% |
| ADBE240719P00550000 | 2023-11-30 10:10AM EST | 2024-07-19 | 29.50 | 28.70 | 30.75 | 0.00 | - | - | 4 | 30.83% |
| ADBE240920P00550000 | 2023-11-09 9:33AM EST | 2024-09-20 | 46.70 | 34.90 | 40.15 | 0.00 | - | 1 | 2 | 32.24% |
| ADBE250117P00550000 | 2023-12-08 2:24PM EST | 2025-01-17 | 45.65 | 44.65 | 45.95 | -0.19 | -0.41% | 5 | 109 | 29.67% |
| ADBE260116P00550000 | 2023-11-17 3:48PM EST | 2026-01-16 | 67.41 | 61.90 | 67.35 | 0.00 | - | 1 | 2 | 28.31% |
