La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 789,91 +1 044,14 (+1,75 %)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00620000 | 2024-04-16 12:10PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 150.00% |
| ADBE240503C00620000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.85 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 79.54% |
| ADBE240517C00620000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.83 | -0.02 | -66.67% | 1 | 313 | 50.59% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 2024-05-24 | 0.39 | 0.00 | 1.51 | 0.00 | - | - | 1 | 54.93% |
| ADBE240621C00620000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 0.94 | 0.67 | 0.92 | 0.00 | - | 8 | 864 | 36.10% |
| ADBE240719C00620000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 1.68 | 1.45 | 1.59 | 0.00 | - | 1 | 173 | 32.77% |
| ADBE240816C00620000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 2.73 | 2.34 | 2.58 | 0.00 | - | 4 | 204 | 31.47% |
| ADBE240920C00620000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 5.20 | 5.15 | 5.40 | 0.00 | - | 1 | 65 | 32.97% |
| ADBE241018C00620000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 7.00 | 7.05 | 7.40 | +0.40 | +6.06% | 1 | 24 | 33.08% |
| ADBE241220C00620000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 13.10 | 12.90 | 13.35 | 0.00 | - | 3 | 97 | 34.42% |
| ADBE250117C00620000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 14.53 | 15.00 | 15.60 | -0.52 | -3.46% | 2 | 439 | 34.48% |
| ADBE250321C00620000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 20.75 | 20.90 | 21.40 | 0.00 | - | 1 | 87 | 35.14% |
| ADBE250620C00620000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 28.60 | 28.20 | 31.50 | 0.00 | - | 1 | 244 | 36.93% |
| ADBE260116C00620000 | 2024-04-05 11:16AM EDT | 2026-01-16 | 55.62 | 47.50 | 49.25 | 0.00 | - | 1 | 571 | 37.86% |
| ADBE261218C00620000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 76.50 | 71.05 | 79.80 | +0.95 | +1.26% | 1 | 36 | 40.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00620000 | 2024-03-14 2:47PM EDT | 2024-04-26 | 59.57 | 142.75 | 149.00 | 0.00 | - | 1 | 0 | 234.72% |
| ADBE240517P00620000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 144.10 | 144.35 | 149.85 | +2.70 | +1.91% | 61 | 9 | 52.64% |
| ADBE240621P00620000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 143.85 | 144.35 | 149.80 | +3.00 | +2.13% | 61 | 9 | 46.50% |
| ADBE240719P00620000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 149.45 | 144.40 | 149.35 | +2.90 | +1.98% | 39 | 7 | 36.91% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 2024-08-16 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 2024-09-20 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 29.25% |
| ADBE241018P00620000 | 2024-03-05 11:49AM EDT | 2024-10-18 | 100.40 | 126.25 | 128.65 | 0.00 | - | - | 3 | 0.00% |
| ADBE241220P00620000 | 2024-04-24 2:03PM EDT | 2024-12-20 | 144.19 | 145.25 | 150.95 | 0.00 | - | 52 | 20 | 24.66% |
| ADBE250117P00620000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 147.65 | 145.30 | 149.05 | 0.00 | - | 3 | 171 | 20.44% |
| ADBE250620P00620000 | 2024-03-15 12:35PM EDT | 2025-06-20 | 144.05 | 150.40 | 155.20 | 0.00 | - | 2 | 30 | 22.51% |
| ADBE260116P00620000 | 2024-03-12 11:44AM EDT | 2026-01-16 | 110.95 | 147.00 | 154.10 | 0.00 | - | 5 | 14 | 17.67% |
