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
40 823,74-935,22(-2,24 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924C00600000 | 2021-09-16 10:06AM EDT | 2021-09-24 | 57.75 | 54.60 | 60.50 | 0.00 | - | 6 | 0 | 59.72% |
| ADBE211015C00600000 | 2021-09-17 3:47PM EDT | 2021-10-15 | 60.18 | 59.05 | 63.50 | -10.22 | -14.52% | 31 | 0 | 41.63% |
| ADBE211022C00600000 | 2021-09-02 12:45PM EDT | 2021-10-22 | 71.05 | 59.90 | 65.60 | 0.00 | - | - | 0 | 40.70% |
| ADBE211217C00600000 | 2021-09-17 2:08PM EDT | 2021-12-17 | 72.31 | 71.45 | 75.85 | -6.85 | -8.65% | 15 | 0 | 34.87% |
| ADBE220121C00600000 | 2021-09-17 3:46PM EDT | 2022-01-21 | 77.50 | 76.60 | 79.80 | -9.13 | -10.54% | 8 | 2,130 | 32.63% |
| ADBE220318C00600000 | 2021-09-16 1:28PM EDT | 2022-03-18 | 90.00 | 85.65 | 89.65 | 0.00 | - | 6 | 0 | 33.23% |
| ADBE220414C00600000 | 2021-09-13 12:22PM EDT | 2022-04-14 | 80.40 | 88.70 | 94.30 | 0.00 | - | 2 | 0 | 33.65% |
| ADBE220617C00600000 | 2021-09-16 10:49AM EDT | 2022-06-17 | 102.13 | 96.75 | 102.55 | 0.00 | - | 1 | 60 | 33.48% |
| ADBE220916C00600000 | 2021-09-13 9:37AM EDT | 2022-09-16 | 112.10 | 107.25 | 113.00 | 0.00 | - | 1 | 0 | 33.39% |
| ADBE230120C00600000 | 2021-09-17 3:45PM EDT | 2023-01-20 | 122.00 | 119.45 | 125.45 | -2.44 | -1.96% | 1 | 163 | 33.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924P00600000 | 2021-09-17 3:48PM EDT | 2021-09-24 | 2.20 | 2.15 | 2.34 | +0.58 | +35.80% | 429 | 299 | 54.52% |
| ADBE211001P00600000 | 2021-09-17 3:47PM EDT | 2021-10-01 | 3.57 | 3.35 | 4.25 | +0.17 | +5.00% | 16 | 102 | 45.04% |
| ADBE211008P00600000 | 2021-09-17 3:05PM EDT | 2021-10-08 | 4.82 | 4.15 | 5.45 | +1.22 | +33.89% | 86 | 0 | 39.63% |
| ADBE211015P00600000 | 2021-09-17 3:54PM EDT | 2021-10-15 | 6.00 | 5.85 | 6.10 | +1.50 | +33.33% | 70 | 0 | 35.57% |
| ADBE211022P00600000 | 2021-09-17 1:04PM EDT | 2021-10-22 | 7.37 | 5.80 | 8.70 | +0.87 | +13.38% | 1 | 33 | 36.54% |
| ADBE211217P00600000 | 2021-09-17 3:02PM EDT | 2021-12-17 | 18.00 | 17.65 | 18.75 | +2.45 | +15.76% | 53 | 0 | 32.46% |
| ADBE220121P00600000 | 2021-09-17 3:12PM EDT | 2022-01-21 | 22.70 | 22.70 | 23.20 | +2.70 | +13.50% | 5 | 1,285 | 31.02% |
| ADBE220318P00600000 | 2021-09-16 10:43AM EDT | 2022-03-18 | 29.75 | 30.25 | 33.10 | 0.00 | - | 3 | 538 | 31.98% |
| ADBE220414P00600000 | 2021-09-10 11:08AM EDT | 2022-04-14 | 31.00 | 31.00 | 37.90 | 0.00 | - | 1 | 3 | 32.58% |
| ADBE220617P00600000 | 2021-09-17 2:40PM EDT | 2022-06-17 | 42.60 | 41.50 | 45.20 | -2.50 | -5.54% | 5 | 192 | 32.10% |
| ADBE220916P00600000 | 2021-08-20 10:18AM EDT | 2022-09-16 | 56.00 | 50.00 | 55.65 | 0.00 | - | 9 | 9 | 32.21% |
| ADBE230120P00600000 | 2021-09-09 2:44PM EDT | 2023-01-20 | 60.49 | 59.20 | 67.30 | 0.00 | - | 1 | 79 | 31.97% |
