Marchés français ouverture 8 h 16 min
Dow Jones
36 404,93 +157,06 (+0,43 %) Nasdaq
14 432,49 +28,51 (+0,20 %) Nikkei 225
32 791,80 +483,94 (+1,50 %) EUR/USD
1,0768 +0,0003 (+0,03 %) HANG SENG
16 201,49 -132,88 (-0,81 %) Bitcoin EUR
38 324,01 -2 303,62 (-5,67 %)
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:660.00
Options d’achatpour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00660000 | 2023-12-11 3:33PM EST | 2023-12-15 | 6.68 | 6.45 | 6.80 | +2.43 | +57.18% | 324 | 670 | 64.08% |
| ADBE231222C00660000 | 2023-12-11 3:55PM EST | 2023-12-22 | 8.15 | 8.15 | 8.60 | +2.60 | +46.85% | 51 | 147 | 46.72% |
| ADBE231229C00660000 | 2023-12-11 3:55PM EST | 2023-12-29 | 9.54 | 9.40 | 10.05 | +3.27 | +52.15% | 22 | 47 | 40.13% |
| ADBE240105C00660000 | 2023-12-11 2:11PM EST | 2024-01-05 | 12.10 | 11.25 | 11.85 | +4.45 | +58.17% | 8 | 21 | 37.40% |
| ADBE240112C00660000 | 2023-12-11 2:42PM EST | 2024-01-12 | 13.90 | 13.20 | 13.85 | +4.51 | +48.03% | 6 | 5 | 36.17% |
| ADBE240119C00660000 | 2023-12-11 3:37PM EST | 2024-01-19 | 15.21 | 14.85 | 15.25 | +4.79 | +45.97% | 42 | 918 | 34.71% |
| ADBE240126C00660000 | 2023-12-11 10:59AM EST | 2024-01-26 | 16.23 | 16.60 | 17.20 | +5.38 | +49.59% | 2 | 2 | 34.38% |
| ADBE240216C00660000 | 2023-12-11 3:37PM EST | 2024-02-16 | 21.97 | 21.65 | 22.00 | +4.78 | +27.81% | 43 | 314 | 33.30% |
| ADBE240315C00660000 | 2023-12-11 2:44PM EST | 2024-03-15 | 30.60 | 29.80 | 30.15 | +7.30 | +31.33% | 39 | 213 | 34.62% |
| ADBE240419C00660000 | 2023-12-08 3:20PM EST | 2024-04-19 | 35.95 | 37.40 | 37.80 | +5.45 | +17.87% | 2 | 46 | 34.84% |
| ADBE240621C00660000 | 2023-12-11 1:27PM EST | 2024-06-21 | 51.81 | 50.75 | 51.60 | +8.42 | +19.41% | 2 | 69 | 36.27% |
| ADBE240719C00660000 | 2023-12-04 11:17AM EST | 2024-07-19 | 42.95 | 54.80 | 56.75 | 0.00 | - | 20 | 20 | 36.55% |
| ADBE240920C00660000 | 2023-11-30 10:01AM EST | 2024-09-20 | 61.35 | 66.50 | 68.30 | 0.00 | - | 1 | 7 | 37.50% |
| ADBE250117C00660000 | 2023-11-29 10:21AM EST | 2025-01-17 | 84.80 | 84.60 | 89.60 | 0.00 | - | 6 | 334 | 39.62% |
| ADBE250620C00660000 | 2023-11-30 9:41AM EST | 2025-06-20 | 102.21 | 102.90 | 109.40 | 0.00 | - | 1 | 44 | 40.17% |
| ADBE260116C00660000 | 2023-12-11 11:41AM EST | 2026-01-16 | 129.00 | 125.10 | 131.75 | 0.00 | - | 1 | 2 | 40.51% |
Options de ventepour15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00660000 | 2023-12-11 11:23AM EST | 2023-12-15 | 44.10 | 40.40 | 41.50 | -10.55 | -19.30% | 5 | 23 | 62.01% |
| ADBE231222P00660000 | 2023-12-11 3:53PM EST | 2023-12-22 | 41.75 | 41.35 | 42.80 | -20.54 | -32.97% | 7 | 3 | 45.13% |
| ADBE240119P00660000 | 2023-12-11 3:55PM EST | 2024-01-19 | 46.80 | 46.10 | 47.65 | -16.00 | -25.48% | 2 | 3 | 31.52% |
| ADBE240216P00660000 | 2023-12-06 2:03PM EST | 2024-02-16 | 70.80 | 50.40 | 51.60 | 0.00 | - | 2 | 2 | 28.19% |
| ADBE240315P00660000 | 2023-12-06 9:53AM EST | 2024-03-15 | 72.75 | 56.00 | 56.65 | 0.00 | - | 4 | 22 | 27.92% |
| ADBE240419P00660000 | 2023-11-28 10:05AM EST | 2024-04-19 | 61.75 | 60.80 | 61.25 | 0.00 | - | 1 | 28 | 27.10% |
| ADBE240621P00660000 | 2023-11-13 1:47PM EST | 2024-06-21 | 92.25 | 68.35 | 69.45 | 0.00 | - | 2 | 9 | 26.89% |
| ADBE240920P00660000 | 2023-11-29 3:24PM EST | 2024-09-20 | 81.00 | 73.35 | 81.40 | 0.00 | - | - | 2 | 27.66% |
| ADBE250117P00660000 | 2023-12-08 2:22PM EST | 2025-01-17 | 95.65 | 85.95 | 90.20 | 0.00 | - | 2 | 29 | 26.60% |
| ADBE250620P00660000 | 2023-11-30 1:59PM EST | 2025-06-20 | 104.75 | 96.60 | 100.70 | 0.00 | - | 170 | 171 | 26.05% |
