La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 787,01 +704,95 (+1,19 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00590000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 81.59% |
| ADBE240503C00590000 | 2024-04-19 3:20PM EDT | 2024-05-03 | 0.05 | 0.03 | 1.00 | -0.10 | -66.67% | 2 | 89 | 60.52% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.06 | 0.00 | - | - | 6 | 37.50% |
| ADBE240517C00590000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3 | 247 | 33.50% |
| ADBE240524C00590000 | 2024-04-09 11:43AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.17 | -0.85 | -94.44% | 1 | 1 | 32.76% |
| ADBE240621C00590000 | 2024-04-19 11:43AM EDT | 2024-06-21 | 1.77 | 1.69 | 2.11 | -1.09 | -38.11% | 3 | 435 | 37.01% |
| ADBE240719C00590000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 3.55 | 2.87 | 3.30 | -0.90 | -20.22% | 2 | 36 | 34.16% |
| ADBE240816C00590000 | 2024-04-17 9:59AM EDT | 2024-08-16 | 5.00 | 4.60 | 4.80 | -1.70 | -25.37% | 1 | 39 | 32.92% |
| ADBE240920C00590000 | 2024-04-18 12:36PM EDT | 2024-09-20 | 10.70 | 7.65 | 8.65 | 0.00 | - | 1 | 224 | 34.51% |
| ADBE241018C00590000 | 2024-04-19 11:47AM EDT | 2024-10-18 | 11.39 | 10.65 | 11.15 | -9.01 | -44.17% | 1 | 23 | 34.60% |
| ADBE241220C00590000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 17.20 | 17.75 | 18.10 | -3.64 | -17.47% | 1 | 29 | 35.89% |
| ADBE250117C00590000 | 2024-04-19 2:18PM EDT | 2025-01-17 | 20.75 | 18.60 | 20.80 | -3.33 | -13.83% | 2 | 579 | 36.06% |
| ADBE250321C00590000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 36.35 | 26.60 | 27.35 | 0.00 | - | 1 | 4 | 36.79% |
| ADBE260116C00590000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 54.50 | 53.80 | 55.80 | -19.77 | -26.62% | 20 | 151 | 39.04% |
| ADBE261218C00590000 | 2024-03-15 9:41AM EDT | 2026-12-18 | 105.50 | 83.15 | 91.95 | 0.00 | - | 1 | 4 | 43.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00590000 | 2024-04-16 10:43AM EDT | 2024-04-26 | 116.91 | 120.30 | 129.60 | 0.00 | - | 4 | 0 | 134.35% |
| ADBE240503P00590000 | 2024-03-28 11:14AM EDT | 2024-05-03 | 87.00 | 121.85 | 128.20 | 0.00 | - | 1 | 0 | 86.58% |
| ADBE240517P00590000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 116.93 | 122.50 | 127.45 | 0.00 | - | 2 | 2 | 57.53% |
| ADBE240621P00590000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 124.23 | 120.15 | 129.25 | +9.33 | +8.12% | 2 | 281 | 43.87% |
| ADBE240719P00590000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 115.00 | 120.65 | 129.50 | 0.00 | - | 7 | 189 | 37.07% |
| ADBE240816P00590000 | 2024-04-11 11:34AM EDT | 2024-08-16 | 109.16 | 120.60 | 129.60 | 0.00 | - | 9 | 9 | 32.62% |
| ADBE240920P00590000 | 2024-04-18 9:40AM EDT | 2024-09-20 | 116.75 | 123.15 | 128.60 | 0.00 | - | 1 | 158 | 26.92% |
| ADBE241018P00590000 | 2024-03-11 10:10AM EDT | 2024-10-18 | 72.45 | 107.00 | 111.65 | 0.00 | - | 2 | 1 | 0.00% |
| ADBE241220P00590000 | 2024-04-18 9:58AM EDT | 2024-12-20 | 122.62 | 127.65 | 131.15 | 0.00 | - | 2 | 22 | 24.68% |
| ADBE250117P00590000 | 2024-03-26 12:19PM EDT | 2025-01-17 | 98.45 | 128.95 | 132.25 | 0.00 | - | 17 | 203 | 24.57% |
| ADBE250321P00590000 | 2024-03-15 10:02AM EDT | 2025-03-21 | 115.87 | 122.30 | 126.60 | 0.00 | - | - | 1 | 15.26% |
| ADBE260116P00590000 | 2024-02-23 10:42AM EDT | 2026-01-16 | 102.90 | 122.75 | 126.85 | 0.00 | - | 2 | 12 | 11.47% |
