La bourse ferme dans 54 min
CAC 40
6 493,65-157,26(-2,36 %)Euro Stoxx 50
4 058,09-107,39(-2,58 %)Dow Jones
34 467,39-401,98(-1,15 %)EUR/USD
1,1693-0,0008(-0,07 %)Gold future
1 739,00-13,00(-0,74 %)BTC-EUR
35 559,10-2 373,99(-6,26 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
582,68-20,97 (-3,47 %)
À partir de 10:36AM EDT. Marché ouvert.
Prix d’exercice:610.00
Options d’achatpour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001C00610000 | 2021-09-28 10:21AM EDT | 2021-10-01 | 0.87 | 0.87 | 0.90 | -2.53 | -74.41% | 550 | 683 | 33.13% |
| ADBE211008C00610000 | 2021-09-28 10:17AM EDT | 2021-10-08 | 2.60 | 2.45 | 2.59 | -3.57 | -57.86% | 248 | 139 | 27.63% |
| ADBE211015C00610000 | 2021-09-28 10:05AM EDT | 2021-10-15 | 4.80 | 4.45 | 4.65 | -4.30 | -47.25% | 57 | 229 | 27.19% |
| ADBE211022C00610000 | 2021-09-27 1:41PM EDT | 2021-10-22 | 7.95 | 5.65 | 6.75 | -4.25 | -34.84% | 11 | 27 | 27.37% |
| ADBE211029C00610000 | 2021-09-27 2:59PM EDT | 2021-10-29 | 10.33 | 7.95 | 12.50 | -3.62 | -25.95% | 1 | 37 | 33.66% |
| ADBE211105C00610000 | 2021-09-27 3:40PM EDT | 2021-11-05 | 9.65 | 8.15 | 14.05 | -6.10 | -38.73% | 2 | 7 | 32.69% |
| ADBE211119C00610000 | 2021-09-28 10:05AM EDT | 2021-11-19 | 14.05 | 12.95 | 13.25 | -5.15 | -26.82% | 12 | 153 | 27.07% |
| ADBE211217C00610000 | 2021-09-28 10:17AM EDT | 2021-12-17 | 19.85 | 19.05 | 20.00 | -7.55 | -27.55% | 24 | 94 | 28.41% |
| ADBE220318C00610000 | 2021-09-28 9:47AM EDT | 2022-03-18 | 35.55 | 34.05 | 36.55 | -8.90 | -20.02% | 2 | 26 | 30.06% |
| ADBE220414C00610000 | 2021-09-27 3:38PM EDT | 2022-04-14 | 46.30 | 37.50 | 41.05 | 0.00 | - | 12 | 7 | 30.58% |
| ADBE220617C00610000 | 2021-09-27 12:32PM EDT | 2022-06-17 | 56.85 | 46.50 | 48.10 | 0.00 | - | 1 | 230 | 30.18% |
| ADBE220916C00610000 | 2021-09-27 9:30AM EDT | 2022-09-16 | 75.70 | 56.90 | 62.00 | 0.00 | - | 1 | 421 | 32.08% |
| ADBE230120C00610000 | 2021-09-27 3:57PM EDT | 2023-01-20 | 81.65 | 70.30 | 74.50 | 0.00 | - | 34 | 149 | 32.24% |
Options de ventepour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00610000 | 2021-09-28 10:16AM EDT | 2021-10-01 | 25.00 | 26.05 | 28.30 | +15.50 | +163.16% | 93 | 832 | 33.89% |
| ADBE211008P00610000 | 2021-09-28 9:49AM EDT | 2021-10-08 | 26.02 | 24.35 | 29.40 | +13.79 | +112.76% | 5 | 115 | 25.61% |
| ADBE211015P00610000 | 2021-09-28 10:19AM EDT | 2021-10-15 | 30.15 | 29.80 | 30.60 | +15.40 | +104.41% | 32 | 740 | 23.58% |
| ADBE211022P00610000 | 2021-09-28 10:00AM EDT | 2021-10-22 | 25.15 | 28.65 | 36.10 | +7.05 | +38.95% | 6 | 71 | 31.28% |
| ADBE211029P00610000 | 2021-09-27 2:45PM EDT | 2021-10-29 | 20.20 | 30.95 | 38.15 | 0.00 | - | 4 | 84 | 31.00% |
| ADBE211105P00610000 | 2021-09-28 9:58AM EDT | 2021-11-05 | 31.70 | 32.80 | 39.55 | +12.27 | +63.15% | 1 | 42 | 30.11% |
| ADBE211119P00610000 | 2021-09-28 10:08AM EDT | 2021-11-19 | 37.98 | 37.05 | 38.95 | +13.08 | +52.53% | 5 | 203 | 25.09% |
| ADBE211217P00610000 | 2021-09-28 10:17AM EDT | 2021-12-17 | 44.80 | 43.60 | 45.20 | +12.85 | +40.22% | 11 | 409 | 26.40% |
| ADBE220318P00610000 | 2021-09-27 11:57AM EDT | 2022-03-18 | 47.90 | 55.75 | 59.35 | 0.00 | - | 5 | 110 | 27.22% |
| ADBE220414P00610000 | 2021-09-27 11:21AM EDT | 2022-04-14 | 50.04 | 58.90 | 63.25 | 0.00 | - | 3 | 7 | 27.60% |
| ADBE220617P00610000 | 2021-09-27 3:55PM EDT | 2022-06-17 | 60.75 | 66.70 | 72.25 | 0.00 | - | 3 | 40 | 28.59% |
| ADBE220916P00610000 | 2021-09-28 10:18AM EDT | 2022-09-16 | 80.00 | 76.40 | 83.05 | +14.00 | +21.21% | 32 | 48 | 29.37% |
| ADBE230120P00610000 | 2021-09-28 10:06AM EDT | 2023-01-20 | 91.95 | 88.55 | 93.60 | +8.90 | +10.72% | 4 | 67 | 29.19% |
| ADBE240119P00610000 | 2021-09-24 10:14AM EDT | 2024-01-19 | 107.85 | 112.05 | 121.50 | 0.00 | - | 1 | 13 | 29.94% |
