Marchés français ouverture 8 h 5 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 486,89 +165,67 (+0,50 %) EUR/USD
1,0897 -0,0078 (-0,71 %) HANG SENG
17 042,88 +49,44 (+0,29 %) Bitcoin EUR
34 621,65 -94,54 (-0,27 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:630.00
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201C00630000 | 2023-11-30 3:56PM EST | 2023-12-01 | 0.17 | 0.13 | 0.22 | -1.32 | -88.59% | 1,147 | 730 | 24.66% |
| ADBE231208C00630000 | 2023-11-30 3:57PM EST | 2023-12-08 | 2.74 | 2.54 | 2.93 | -2.41 | -46.80% | 308 | 339 | 24.63% |
| ADBE231215C00630000 | 2023-11-30 3:59PM EST | 2023-12-15 | 11.75 | 11.55 | 11.95 | -3.50 | -22.95% | 85 | 1,584 | 38.66% |
| ADBE231222C00630000 | 2023-11-30 3:53PM EST | 2023-12-22 | 13.35 | 13.25 | 14.50 | -3.95 | -22.83% | 13 | 55 | 36.62% |
| ADBE231229C00630000 | 2023-11-30 3:52PM EST | 2023-12-29 | 15.30 | 14.70 | 15.55 | -3.20 | -17.30% | 3 | 67 | 33.62% |
| ADBE240105C00630000 | 2023-11-30 11:51AM EST | 2024-01-05 | 16.63 | 16.60 | 17.25 | -3.42 | -17.06% | 15 | 81 | 32.54% |
| ADBE240119C00630000 | 2023-11-30 3:14PM EST | 2024-01-19 | 20.50 | 20.45 | 20.95 | -3.90 | -15.98% | 65 | 431 | 31.87% |
| ADBE240419C00630000 | 2023-11-30 3:52PM EST | 2024-04-19 | 43.95 | 43.85 | 44.35 | -3.95 | -8.25% | 25 | 47 | 34.59% |
| ADBE240621C00630000 | 2023-11-30 11:40AM EST | 2024-06-21 | 57.25 | 57.25 | 58.05 | -7.25 | -11.24% | 3 | 151 | 36.29% |
| ADBE240920C00630000 | 2023-11-29 10:07AM EST | 2024-09-20 | 81.30 | 72.20 | 74.35 | 0.00 | - | 1 | 8 | 37.63% |
| ADBE250117C00630000 | 2023-11-30 11:18AM EST | 2025-01-17 | 92.00 | 87.00 | 94.40 | -10.66 | -10.38% | 3 | 259 | 39.54% |
| ADBE260116C00630000 | 2023-11-24 9:43AM EST | 2026-01-16 | 140.00 | 129.05 | 136.65 | 0.00 | - | 1 | 16 | 40.95% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231201P00630000 | 2023-11-30 2:54PM EST | 2023-12-01 | 17.45 | 17.15 | 21.45 | +7.10 | +68.60% | 38 | 48 | 48.67% |
| ADBE231208P00630000 | 2023-11-30 12:44PM EST | 2023-12-08 | 21.75 | 19.55 | 22.35 | +6.70 | +44.52% | 4 | 92 | 26.12% |
| ADBE231215P00630000 | 2023-11-30 1:24PM EST | 2023-12-15 | 30.10 | 29.10 | 29.65 | +6.25 | +26.21% | 4 | 61 | 35.97% |
| ADBE231229P00630000 | 2023-11-28 9:37AM EST | 2023-12-29 | 27.15 | 31.05 | 32.90 | 0.00 | - | 1 | 4 | 31.19% |
| ADBE240119P00630000 | 2023-11-29 3:29PM EST | 2024-01-19 | 32.15 | 35.35 | 35.95 | 0.00 | - | 117 | 224 | 27.39% |
| ADBE240419P00630000 | 2023-11-29 3:44PM EST | 2024-04-19 | 47.80 | 50.80 | 51.25 | 0.00 | - | 6 | 45 | 26.63% |
| ADBE240621P00630000 | 2023-11-29 1:09PM EST | 2024-06-21 | 54.15 | 58.75 | 59.90 | 0.00 | - | 15 | 29 | 26.92% |
| ADBE240719P00630000 | 2023-11-28 11:11AM EST | 2024-07-19 | 59.10 | 60.80 | 63.40 | 0.00 | - | 1 | 3 | 27.05% |
| ADBE240920P00630000 | 2023-11-21 10:47AM EST | 2024-09-20 | 71.00 | 66.35 | 72.35 | 0.00 | - | 1 | 2 | 28.08% |
| ADBE250117P00630000 | 2023-11-27 11:35AM EST | 2025-01-17 | 74.75 | 76.30 | 79.15 | 0.00 | - | 1 | 10 | 26.34% |
