La bourse ferme dans 36 min
CAC 40
6 507,92-142,99(-2,15 %)Euro Stoxx 50
4 070,54-94,94(-2,28 %)Dow Jones
34 492,84-376,53(-1,08 %)EUR/USD
1,1685-0,0016(-0,14 %)Gold future
1 736,20-15,80(-0,90 %)BTC-EUR
35 532,38-1 784,42(-4,78 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
581,96-21,70 (-3,59 %)
À partir de 10:54AM EDT. Marché ouvert.
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001C00620000 | 2021-09-28 10:32AM EDT | 2021-10-01 | 0.54 | 0.46 | 0.57 | -0.78 | -59.09% | 238 | 632 | 38.06% |
| ADBE211008C00620000 | 2021-09-28 10:16AM EDT | 2021-10-08 | 1.60 | 1.36 | 1.58 | -1.90 | -54.29% | 99 | 204 | 29.40% |
| ADBE211015C00620000 | 2021-09-28 10:29AM EDT | 2021-10-15 | 2.99 | 2.84 | 3.10 | -2.61 | -46.61% | 227 | 734 | 28.30% |
| ADBE211022C00620000 | 2021-09-28 9:32AM EDT | 2021-10-22 | 5.61 | 3.20 | 4.70 | -1.99 | -26.18% | 2 | 38 | 27.96% |
| ADBE211029C00620000 | 2021-09-28 10:36AM EDT | 2021-10-29 | 8.10 | 5.20 | 8.55 | -1.30 | -13.83% | 3 | 211 | 31.96% |
| ADBE211105C00620000 | 2021-09-27 12:45PM EDT | 2021-11-05 | 12.70 | 6.75 | 11.05 | 0.00 | - | 16 | 15 | 32.84% |
| ADBE211119C00620000 | 2021-09-28 10:35AM EDT | 2021-11-19 | 10.30 | 9.70 | 10.45 | -4.52 | -30.50% | 10 | 106 | 27.38% |
| ADBE211217C00620000 | 2021-09-28 10:18AM EDT | 2021-12-17 | 16.40 | 16.15 | 16.50 | -6.21 | -27.47% | 103 | 204 | 28.35% |
| ADBE220121C00620000 | 2021-09-28 10:33AM EDT | 2022-01-21 | 21.55 | 21.15 | 22.20 | -7.45 | -25.69% | 11 | 777 | 28.33% |
| ADBE220318C00620000 | 2021-09-27 3:56PM EDT | 2022-03-18 | 38.40 | 29.80 | 31.35 | 0.00 | - | 28 | 58 | 29.21% |
| ADBE220414C00620000 | 2021-09-27 1:53PM EDT | 2022-04-14 | 42.47 | 31.90 | 34.60 | 0.00 | - | 2 | 6 | 29.09% |
| ADBE220617C00620000 | 2021-09-28 9:30AM EDT | 2022-06-17 | 48.25 | 41.70 | 42.90 | -3.59 | -6.93% | 2 | 137 | 29.57% |
| ADBE220916C00620000 | 2021-09-27 1:15PM EDT | 2022-09-16 | 64.10 | 51.75 | 55.00 | 0.00 | - | 1 | 16 | 30.80% |
| ADBE230120C00620000 | 2021-09-27 10:02AM EDT | 2023-01-20 | 77.60 | 64.95 | 69.75 | 0.00 | - | 13 | 140 | 31.99% |
| ADBE240119C00620000 | 2021-09-28 10:34AM EDT | 2024-01-19 | 98.75 | 92.50 | 102.00 | -12.25 | -11.04% | 1 | 41 | 33.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00620000 | 2021-09-28 10:27AM EDT | 2021-10-01 | 37.31 | 36.45 | 38.80 | +19.88 | +114.06% | 36 | 477 | 40.48% |
| ADBE211008P00620000 | 2021-09-28 9:41AM EDT | 2021-10-08 | 31.69 | 34.50 | 40.25 | +12.70 | +66.88% | 1 | 147 | 32.42% |
| ADBE211015P00620000 | 2021-09-28 10:29AM EDT | 2021-10-15 | 38.47 | 38.60 | 40.75 | +16.50 | +75.10% | 23 | 1,045 | 27.05% |
| ADBE211022P00620000 | 2021-09-28 10:18AM EDT | 2021-10-22 | 38.48 | 37.80 | 44.75 | +23.51 | +157.05% | 2 | 70 | 32.39% |
| ADBE211029P00620000 | 2021-09-28 9:32AM EDT | 2021-10-29 | 39.00 | 39.30 | 46.95 | +13.18 | +51.05% | 2 | 51 | 32.59% |
| ADBE211105P00620000 | 2021-09-27 1:06PM EDT | 2021-11-05 | 26.75 | 40.30 | 47.90 | 0.00 | - | 4 | 27 | 31.02% |
| ADBE211119P00620000 | 2021-09-28 10:31AM EDT | 2021-11-19 | 45.90 | 46.40 | 47.05 | +14.45 | +45.95% | 4 | 137 | 25.46% |
| ADBE211217P00620000 | 2021-09-28 10:02AM EDT | 2021-12-17 | 48.83 | 52.50 | 53.30 | +10.18 | +26.34% | 11 | 261 | 27.12% |
| ADBE220121P00620000 | 2021-09-28 10:29AM EDT | 2022-01-21 | 56.65 | 55.40 | 57.70 | +13.45 | +31.13% | 2 | 1,368 | 26.29% |
| ADBE220318P00620000 | 2021-09-27 11:31AM EDT | 2022-03-18 | 52.41 | 64.05 | 66.45 | 0.00 | - | 8 | 102 | 27.33% |
| ADBE220414P00620000 | 2021-09-28 9:38AM EDT | 2022-04-14 | 64.00 | 66.25 | 69.50 | +7.55 | +13.37% | 5 | 13 | 27.24% |
| ADBE220617P00620000 | 2021-09-27 11:25AM EDT | 2022-06-17 | 64.90 | 73.55 | 77.30 | 0.00 | - | 5 | 45 | 27.72% |
| ADBE220916P00620000 | 2021-09-27 3:54PM EDT | 2022-09-16 | 76.50 | 82.55 | 89.60 | 0.00 | - | 1 | 7 | 29.31% |
| ADBE230120P00620000 | 2021-09-27 2:46PM EDT | 2023-01-20 | 97.25 | 95.25 | 101.55 | +9.10 | +10.32% | 5 | 40 | 29.67% |
| ADBE240119P00620000 | 2021-09-27 3:14PM EDT | 2024-01-19 | 115.45 | 118.50 | 128.00 | 0.00 | - | 2 | 3 | 29.89% |
