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
34 566,50-184,82(-0,53 %)EUR/USD
1,1734-0,0037(-0,32 %)Gold future
1 753,50-3,20(-0,18 %)BTC-EUR
40 316,70-662,49(-1,62 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
654,25-10,86 (-1,63 %)
À partir de 3:34PM EDT. Marché ouvert.
Prix d’exercice:560.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210917C00560000 | 2021-09-17 12:55PM EDT | 2021-09-17 | 96.00 | 93.15 | 94.60 | +6.75 | +7.56% | 4 | 149 | 145.51% |
| ADBE210924C00560000 | 2021-08-18 3:51PM EDT | 2021-09-24 | 71.70 | 92.30 | 95.10 | 0.00 | - | - | 1 | 59.77% |
| ADBE211008C00560000 | 2021-09-08 11:54AM EDT | 2021-10-08 | 102.12 | 93.05 | 98.60 | 0.00 | - | - | 0 | 52.63% |
| ADBE211015C00560000 | 2021-09-14 2:04PM EDT | 2021-10-15 | 91.81 | 95.20 | 97.60 | 0.00 | - | 3 | 266 | 42.63% |
| ADBE211022C00560000 | 2021-09-13 2:45PM EDT | 2021-10-22 | 85.92 | 93.80 | 100.05 | 0.00 | - | 2 | 0 | 44.86% |
| ADBE211217C00560000 | 2021-09-17 12:25PM EDT | 2021-12-17 | 105.10 | 103.50 | 107.55 | +8.72 | +9.05% | 1 | 17 | 37.79% |
| ADBE220121C00560000 | 2021-09-17 12:29PM EDT | 2022-01-21 | 109.97 | 107.90 | 110.80 | -6.98 | -5.97% | 1 | 909 | 35.27% |
| ADBE220318C00560000 | 2021-09-16 2:15PM EDT | 2022-03-18 | 122.74 | 114.00 | 115.80 | 0.00 | - | 1 | 26 | 33.15% |
| ADBE220617C00560000 | 2021-09-16 2:31PM EDT | 2022-06-17 | 132.46 | 122.00 | 126.90 | 0.00 | - | 3 | 63 | 33.48% |
| ADBE220916C00560000 | 2021-09-03 3:49PM EDT | 2022-09-16 | 142.55 | 131.95 | 137.95 | 0.00 | - | 2 | 2 | 34.24% |
| ADBE230120C00560000 | 2021-09-03 11:33AM EDT | 2023-01-20 | 161.00 | 145.10 | 148.55 | 0.00 | - | 1 | 449 | 33.73% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210917P00560000 | 2021-09-17 1:34PM EDT | 2021-09-17 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 18 | 0 | 107.81% |
| ADBE210924P00560000 | 2021-09-17 2:04PM EDT | 2021-09-24 | 0.79 | 0.79 | 0.87 | +0.01 | +1.28% | 18 | 64 | 59.52% |
| ADBE211001P00560000 | 2021-09-17 10:51AM EDT | 2021-10-01 | 1.37 | 1.49 | 1.79 | -0.10 | -6.80% | 40 | 0 | 50.85% |
| ADBE211008P00560000 | 2021-09-15 10:49AM EDT | 2021-10-08 | 2.30 | 1.77 | 2.90 | 0.00 | - | 5 | 0 | 47.14% |
| ADBE211015P00560000 | 2021-09-17 1:46PM EDT | 2021-10-15 | 2.98 | 2.86 | 3.10 | +0.17 | +6.05% | 205 | 0 | 41.78% |
| ADBE211022P00560000 | 2021-09-17 12:30PM EDT | 2021-10-22 | 3.35 | 2.63 | 3.80 | +0.70 | +26.42% | 2 | 1 | 39.61% |
| ADBE211217P00560000 | 2021-09-17 12:59PM EDT | 2021-12-17 | 10.50 | 10.65 | 10.90 | +1.02 | +10.76% | 19 | 0 | 34.94% |
| ADBE220121P00560000 | 2021-09-17 11:36AM EDT | 2022-01-21 | 14.20 | 13.95 | 14.45 | -1.30 | -8.39% | 4 | 616 | 33.30% |
| ADBE220318P00560000 | 2021-09-17 1:02PM EDT | 2022-03-18 | 20.50 | 20.20 | 20.75 | +0.70 | +3.54% | 1 | 0 | 32.58% |
| ADBE220414P00560000 | 2021-09-17 1:02PM EDT | 2022-04-14 | 23.40 | 23.10 | 23.75 | +2.37 | +11.27% | 1 | 0 | 32.46% |
| ADBE220617P00560000 | 2021-09-17 2:44PM EDT | 2022-06-17 | 29.95 | 29.85 | 32.10 | +0.05 | +0.17% | 6 | 174 | 33.19% |
| ADBE220916P00560000 | 2021-09-14 11:12AM EDT | 2022-09-16 | 39.35 | 38.25 | 39.65 | 0.00 | - | 2 | 4 | 32.37% |
| ADBE230120P00560000 | 2021-09-10 1:45PM EDT | 2023-01-20 | 46.39 | 47.70 | 49.30 | 0.00 | - | 1 | 46 | 31.78% |
