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
1,1730-0,0041(-0,35 %)Gold future
1 752,50-4,20(-0,24 %)BTC-EUR
40 224,49-495,88(-1,22 %)
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
653,75 -0,73 (-0,11 %)
Échanges après Bourse : 04:32PM EDT
Échanges après Bourse : 04:32PM EDT
Prix d’exercice:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210917C00590000 | 2021-09-17 2:11PM EDT | 2021-09-17 | 65.25 | 62.75 | 67.85 | -2.94 | -4.31% | 8 | 347 | 120.51% |
| ADBE210924C00590000 | 2021-09-17 12:10PM EDT | 2021-09-24 | 66.75 | 64.30 | 69.80 | -7.05 | -9.55% | 17 | 9 | 55.82% |
| ADBE211001C00590000 | 2021-09-10 3:33PM EDT | 2021-10-01 | 73.10 | 65.40 | 70.55 | 0.00 | - | 1 | 1 | 53.42% |
| ADBE211008C00590000 | 2021-09-10 3:33PM EDT | 2021-10-08 | 73.17 | 66.55 | 72.10 | 0.00 | - | 1 | 1 | 48.00% |
| ADBE211015C00590000 | 2021-09-16 3:15PM EDT | 2021-10-15 | 77.06 | 67.65 | 73.45 | -2.79 | -3.49% | 25 | 146 | 44.59% |
| ADBE220318C00590000 | 2021-08-31 9:30AM EDT | 2022-03-18 | 102.58 | 92.60 | 96.50 | 0.00 | - | 1 | 3 | 33.50% |
| ADBE220617C00590000 | 2021-08-23 3:58PM EDT | 2022-06-17 | 108.33 | 103.10 | 109.10 | 0.00 | - | 1 | 0 | 33.77% |
| ADBE220916C00590000 | 2021-08-18 3:34PM EDT | 2022-09-16 | 102.55 | 113.40 | 119.20 | 0.00 | - | 10 | 11 | 33.61% |
| ADBE230120C00590000 | 2021-09-16 1:08PM EDT | 2023-01-20 | 130.80 | 125.40 | 131.30 | 0.00 | - | 2 | 88 | 33.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210917P00590000 | 2021-09-17 2:08PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.48 | -0.02 | -40.00% | 80 | 0 | 97.07% |
| ADBE210924P00590000 | 2021-09-17 3:59PM EDT | 2021-09-24 | 1.69 | 1.53 | 1.80 | +0.08 | +4.97% | 168 | 90 | 50.85% |
| ADBE211001P00590000 | 2021-09-16 2:11PM EDT | 2021-10-01 | 2.35 | 2.62 | 3.80 | 0.00 | - | 19 | 43 | 45.71% |
| ADBE211008P00590000 | 2021-09-16 1:54PM EDT | 2021-10-08 | 3.37 | 3.35 | 4.30 | 0.00 | - | 15 | 40 | 39.25% |
| ADBE211015P00590000 | 2021-09-17 3:37PM EDT | 2021-10-15 | 4.94 | 4.70 | 5.00 | +1.24 | +33.51% | 29 | 0 | 35.93% |
| ADBE211022P00590000 | 2021-09-17 3:55PM EDT | 2021-10-22 | 5.80 | 4.75 | 7.55 | +0.45 | +8.41% | 5 | 85 | 37.40% |
| ADBE220318P00590000 | 2021-09-14 1:59PM EDT | 2022-03-18 | 28.65 | 27.30 | 30.10 | 0.00 | - | 3 | 110 | 32.30% |
| ADBE220414P00590000 | 2021-09-09 10:04AM EDT | 2022-04-14 | 28.17 | 28.75 | 34.75 | 0.00 | - | 1 | 1 | 32.89% |
| ADBE220617P00590000 | 2021-09-16 10:39AM EDT | 2022-06-17 | 37.85 | 36.10 | 42.20 | 0.00 | - | 1 | 37 | 32.58% |
| ADBE220916P00590000 | 2021-09-07 11:52AM EDT | 2022-09-16 | 45.20 | 48.05 | 51.15 | 0.00 | - | 3 | 5 | 32.10% |
| ADBE230120P00590000 | 2021-09-10 1:57PM EDT | 2023-01-20 | 56.69 | 55.85 | 61.75 | 0.00 | - | 1 | 96 | 31.60% |
