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
40 787,60-956,64(-2,29 %)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924C00670000 | 2021-09-17 3:58PM EDT | 2021-09-24 | 8.20 | 7.65 | 8.15 | -3.80 | -31.67% | 163 | 202 | 43.16% |
| ADBE211001C00670000 | 2021-09-17 3:54PM EDT | 2021-10-01 | 10.90 | 9.85 | 11.40 | -2.11 | -16.22% | 6 | 0 | 36.33% |
| ADBE211008C00670000 | 2021-09-17 3:41PM EDT | 2021-10-08 | 11.94 | 11.75 | 13.75 | -3.05 | -20.35% | 4 | 52 | 33.30% |
| ADBE211015C00670000 | 2021-09-17 3:57PM EDT | 2021-10-15 | 14.07 | 13.85 | 14.40 | -4.31 | -23.45% | 63 | 0 | 29.60% |
| ADBE211022C00670000 | 2021-09-15 3:03PM EDT | 2021-10-22 | 19.80 | 13.90 | 17.10 | 0.00 | - | 3 | 0 | 29.86% |
| ADBE211029C00670000 | 2021-09-16 2:08PM EDT | 2021-10-29 | 21.50 | 14.90 | 19.75 | 0.00 | - | 1 | 7 | 30.27% |
| ADBE220318C00670000 | 2021-09-17 10:29AM EDT | 2022-03-18 | 48.70 | 46.05 | 49.75 | -1.15 | -2.31% | 12 | 92 | 30.79% |
| ADBE220414C00670000 | 2021-09-15 11:36AM EDT | 2022-04-14 | 51.20 | 49.25 | 54.75 | 0.00 | - | 30 | 0 | 31.25% |
| ADBE220617C00670000 | 2021-09-17 10:02AM EDT | 2022-06-17 | 63.00 | 59.20 | 63.15 | +7.23 | +12.96% | 1 | 422 | 31.06% |
| ADBE220916C00670000 | 2021-09-10 11:20AM EDT | 2022-09-16 | 71.45 | 70.00 | 75.90 | 0.00 | - | 1 | 99 | 31.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE210924P00670000 | 2021-09-16 3:42PM EDT | 2021-09-24 | 17.45 | 22.75 | 24.40 | +1.20 | +7.38% | 10 | 40 | 45.51% |
| ADBE211001P00670000 | 2021-09-15 12:50PM EDT | 2021-10-01 | 23.84 | 24.10 | 27.95 | 0.00 | - | 3 | 0 | 38.52% |
| ADBE211015P00670000 | 2021-09-17 3:54PM EDT | 2021-10-15 | 28.40 | 28.90 | 29.60 | +1.69 | +6.33% | 128 | 66 | 29.14% |
| ADBE211022P00670000 | 2021-09-07 9:44AM EDT | 2021-10-22 | 28.50 | 28.60 | 32.60 | 0.00 | - | 1 | 2 | 29.84% |
| ADBE211029P00670000 | 2021-09-17 11:00AM EDT | 2021-10-29 | 31.35 | 29.60 | 34.90 | +2.10 | +7.18% | 3 | 0 | 29.85% |
| ADBE220318P00670000 | 2021-09-16 10:29AM EDT | 2022-03-18 | 59.05 | 59.55 | 63.70 | 0.00 | - | 2 | 18 | 29.95% |
| ADBE220617P00670000 | 2021-09-08 11:05AM EDT | 2022-06-17 | 70.80 | 70.85 | 76.75 | 0.00 | - | 1 | 7 | 30.23% |
| ADBE220916P00670000 | 2021-09-16 11:01AM EDT | 2022-09-16 | 82.39 | 81.60 | 87.50 | 0.00 | - | 1 | 7 | 30.31% |
