La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 895,64 +598,77 (+1,03 %)
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:630.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00630000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.67 | 0.00 | - | 2 | 291 | 62.84% |
| ADBE240621C00630000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 0.80 | 0.58 | 1.50 | +0.28 | +53.85% | 1 | 602 | 41.82% |
| ADBE240719C00630000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 1.51 | 1.51 | 1.73 | +0.48 | +46.60% | 15 | 60 | 34.18% |
| ADBE240816C00630000 | 2024-05-02 10:29AM EDT | 2024-08-16 | 1.90 | 2.52 | 2.72 | 0.00 | - | 1 | 56 | 32.17% |
| ADBE240920C00630000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 4.09 | 5.85 | 6.10 | 0.00 | - | 1 | 210 | 34.09% |
| ADBE241018C00630000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 5.75 | 7.60 | 8.05 | 0.00 | - | 2 | 16 | 33.75% |
| ADBE241220C00630000 | 2024-05-01 1:57PM EDT | 2024-12-20 | 11.00 | 14.00 | 14.65 | 0.00 | - | 1 | 47 | 35.17% |
| ADBE250117C00630000 | 2024-05-02 3:01PM EDT | 2025-01-17 | 14.38 | 16.50 | 16.95 | 0.00 | - | 2 | 875 | 35.09% |
| ADBE250321C00630000 | 2024-05-01 11:32AM EDT | 2025-03-21 | 17.98 | 22.75 | 23.60 | 0.00 | - | 1 | 12 | 36.01% |
| ADBE260116C00630000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 44.68 | 48.55 | 51.45 | 0.00 | - | 4 | 638 | 37.93% |
| ADBE261218C00630000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 87.50 | 74.05 | 82.70 | 0.00 | - | 1 | 11 | 40.65% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00630000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 142.20 | 140.95 | 146.40 | -9.45 | -6.23% | 17 | 7 | 89.93% |
| ADBE240621P00630000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 144.24 | 140.90 | 146.45 | -9.11 | -5.94% | 730 | 122 | 47.02% |
| ADBE240719P00630000 | 2024-04-01 11:54AM EDT | 2024-07-19 | 129.53 | 150.90 | 157.10 | 0.00 | - | 14 | 0 | 53.92% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 52.57% |
| ADBE240920P00630000 | 2024-03-05 4:42PM EDT | 2024-09-20 | 105.32 | 138.90 | 146.55 | 0.00 | - | 4 | 3 | 27.90% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 2024-12-20 | 136.00 | 144.50 | 146.75 | 0.00 | - | 2 | 41 | 22.06% |
| ADBE250117P00630000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 160.00 | 145.15 | 147.45 | 0.00 | - | 1 | 225 | 21.91% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 154.55 | 158.95 | 0.00 | - | 5 | 352 | 21.70% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 25.43% |
