La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 510,75 +954,01 (+2,76 %)
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:650.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231208C00650000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.52 | 0.50 | 0.56 | -0.17 | -24.64% | 206 | 465 | 27.00% |
| ADBE231215C00650000 | 2023-12-01 3:38PM EST | 2023-12-15 | 7.00 | 6.40 | 6.80 | +0.74 | +11.82% | 181 | 1,092 | 41.13% |
| ADBE231222C00650000 | 2023-12-01 11:05AM EST | 2023-12-22 | 7.56 | 7.65 | 8.30 | +0.02 | +0.27% | 6 | 39 | 36.77% |
| ADBE231229C00650000 | 2023-12-01 3:02PM EST | 2023-12-29 | 9.61 | 9.00 | 10.10 | +0.76 | +8.59% | 5 | 86 | 35.02% |
| ADBE240105C00650000 | 2023-12-01 10:48AM EST | 2024-01-05 | 8.80 | 10.55 | 11.15 | -0.20 | -2.22% | 1 | 15 | 32.94% |
| ADBE240119C00650000 | 2023-12-01 2:51PM EST | 2024-01-19 | 14.40 | 13.70 | 14.60 | +0.71 | +5.19% | 27 | 664 | 32.18% |
| ADBE240419C00650000 | 2023-12-01 11:30AM EST | 2024-04-19 | 32.50 | 35.60 | 35.95 | -2.80 | -7.93% | 1 | 97 | 33.79% |
| ADBE240621C00650000 | 2023-11-30 12:39PM EST | 2024-06-21 | 48.45 | 48.60 | 49.45 | +0.25 | +0.52% | 1 | 201 | 35.54% |
| ADBE240920C00650000 | 2023-11-30 1:11PM EST | 2024-09-20 | 63.34 | 63.30 | 65.55 | 0.00 | - | 1 | 16 | 36.88% |
| ADBE250117C00650000 | 2023-12-01 9:36AM EST | 2025-01-17 | 80.94 | 80.00 | 84.05 | -8.51 | -9.51% | 2 | 199 | 38.23% |
| ADBE260116C00650000 | 2023-12-01 12:48PM EST | 2026-01-16 | 123.15 | 122.05 | 128.00 | -9.85 | -7.41% | 1 | 22 | 40.31% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00650000 | 2023-12-01 2:46PM EST | 2023-12-15 | 41.28 | 42.30 | 44.05 | +4.08 | +10.97% | 3 | 22 | 40.39% |
| ADBE231229P00650000 | 2023-11-20 9:45AM EST | 2023-12-29 | 50.55 | 43.75 | 46.15 | 0.00 | - | 2 | 0 | 32.43% |
| ADBE240119P00650000 | 2023-11-29 9:51AM EST | 2024-01-19 | 39.25 | 45.75 | 48.65 | 0.00 | - | 1 | 20 | 27.81% |
| ADBE240419P00650000 | 2023-12-01 12:29PM EST | 2024-04-19 | 63.85 | 61.40 | 61.90 | +6.80 | +11.92% | 14 | 16 | 25.95% |
| ADBE240621P00650000 | 2023-12-01 12:49PM EST | 2024-06-21 | 70.00 | 65.65 | 70.40 | +4.05 | +6.14% | 3 | 54 | 26.36% |
| ADBE250117P00650000 | 2023-12-01 10:43AM EST | 2025-01-17 | 89.75 | 85.80 | 90.95 | -1.30 | -1.43% | 4 | 11 | 26.47% |
| ADBE260116P00650000 | 2023-11-08 12:58PM EST | 2026-01-16 | 125.93 | 104.95 | 110.75 | 0.00 | - | 5 | 6 | 24.87% |
