La bourse est fermée
CAC 40
6 570,19-52,40(-0,79 %)Euro Stoxx 50
4 130,84-39,03(-0,94 %)Dow Jones
34 584,88-166,44(-0,48 %)EUR/USD
1,1732-0,0040(-0,34 %)Gold future
1 753,90-2,80(-0,16 %)BTC-EUR
40 966,47-829,04(-1,98 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
654,48-10,63 (-1,60 %)
À la clôture : 4:00PM EDT
Prix d’exercice:630.00
Options d’achatpour24 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924C00630000 | 2021-09-17 10:48AM EDT | 2021-09-24 | 32.75 | 28.45 | 31.75 | +2.00 | +6.50% | 1 | 0 | 50.97% |
| ADBE211001C00630000 | 2021-09-17 2:53PM EDT | 2021-10-01 | 32.28 | 30.55 | 35.85 | -3.17 | -8.94% | 19 | 0 | 44.32% |
| ADBE211008C00630000 | 2021-09-17 10:15AM EDT | 2021-10-08 | 37.56 | 32.25 | 37.55 | -1.65 | -4.21% | 5 | 1 | 38.85% |
| ADBE211015C00630000 | 2021-09-17 2:32PM EDT | 2021-10-15 | 35.20 | 36.20 | 36.90 | -8.43 | -19.32% | 3 | 0 | 32.41% |
| ADBE211217C00630000 | 2021-09-17 11:10AM EDT | 2021-12-17 | 52.20 | 51.95 | 53.50 | -2.80 | -5.09% | 2 | 222 | 31.53% |
| ADBE220318C00630000 | 2021-09-17 11:00AM EDT | 2022-03-18 | 67.75 | 67.15 | 70.45 | -1.50 | -2.17% | 109 | 0 | 31.86% |
| ADBE220617C00630000 | 2021-08-30 9:57AM EDT | 2022-06-17 | 86.50 | 78.05 | 83.70 | 0.00 | - | 3 | 16 | 32.10% |
| ADBE220916C00630000 | 2021-09-16 1:20PM EDT | 2022-09-16 | 96.50 | 90.15 | 95.85 | 0.00 | - | 1 | 0 | 32.63% |
| ADBE230120C00630000 | 2021-09-17 11:27AM EDT | 2023-01-20 | 107.95 | 103.05 | 107.05 | -3.85 | -3.44% | 9 | 203 | 31.97% |
Options de ventepour24 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924P00630000 | 2021-09-17 3:56PM EDT | 2021-09-24 | 6.17 | 5.85 | 6.20 | +2.21 | +55.81% | 208 | 0 | 47.05% |
| ADBE211001P00630000 | 2021-09-17 3:43PM EDT | 2021-10-01 | 8.20 | 7.75 | 8.60 | +3.09 | +60.47% | 96 | 127 | 37.85% |
| ADBE211008P00630000 | 2021-09-17 3:50PM EDT | 2021-10-08 | 9.90 | 9.60 | 10.30 | +2.18 | +28.24% | 11 | 0 | 33.74% |
| ADBE211015P00630000 | 2021-09-17 3:56PM EDT | 2021-10-15 | 11.55 | 11.60 | 12.05 | +3.12 | +37.01% | 81 | 394 | 31.84% |
| ADBE211022P00630000 | 2021-09-17 1:23PM EDT | 2021-10-22 | 13.25 | 11.25 | 15.45 | +0.25 | +1.92% | 43 | 7 | 33.10% |
| ADBE211029P00630000 | 2021-09-17 2:16PM EDT | 2021-10-29 | 15.98 | 12.30 | 17.55 | +1.37 | +9.38% | 10 | 44 | 32.76% |
| ADBE211217P00630000 | 2021-09-17 12:04PM EDT | 2021-12-17 | 26.85 | 26.55 | 29.95 | +0.98 | +3.79% | 2 | 119 | 32.30% |
| ADBE220318P00630000 | 2021-09-15 2:31PM EDT | 2022-03-18 | 38.70 | 40.85 | 45.00 | 0.00 | - | 39 | 62 | 31.33% |
| ADBE220414P00630000 | 2021-08-23 11:09AM EDT | 2022-04-14 | 46.46 | 43.35 | 48.55 | 0.00 | - | - | 1 | 31.10% |
| ADBE220617P00630000 | 2021-09-10 3:14PM EDT | 2022-06-17 | 50.99 | 51.50 | 57.40 | 0.00 | - | 1 | 0 | 31.28% |
| ADBE220916P00630000 | 2021-08-17 10:10AM EDT | 2022-09-16 | 76.40 | 61.40 | 68.20 | 0.00 | - | 1 | 0 | 31.39% |
| ADBE230120P00630000 | 2021-09-13 12:03PM EDT | 2023-01-20 | 81.00 | 73.20 | 79.15 | 0.00 | - | 2 | 38 | 30.82% |
