La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 781,67 -1 393,67 (-2,32 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:670.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00670000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.68 | -0.08 | -72.73% | 5 | 468 | 62.26% |
| ADBE240621C00670000 | 2024-04-22 12:33PM EDT | 2024-06-21 | 0.36 | 0.27 | 0.63 | 0.00 | - | 2 | 158 | 41.58% |
| ADBE240719C00670000 | 2024-04-23 12:27PM EDT | 2024-07-19 | 0.82 | 0.31 | 0.92 | 0.00 | - | 1 | 25 | 36.01% |
| ADBE240816C00670000 | 2024-04-08 3:59PM EDT | 2024-08-16 | 2.10 | 0.65 | 1.27 | 0.00 | - | 1 | 12 | 32.91% |
| ADBE240920C00670000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 2.50 | 1.76 | 2.88 | +0.40 | +19.05% | 3 | 40 | 33.62% |
| ADBE241018C00670000 | 2024-04-17 1:23PM EDT | 2024-10-18 | 4.55 | 3.50 | 4.00 | 0.00 | - | 2 | 11 | 33.13% |
| ADBE241220C00670000 | 2024-04-22 11:39AM EDT | 2024-12-20 | 6.60 | 7.45 | 8.15 | 0.00 | - | 4 | 61 | 34.08% |
| ADBE250117C00670000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 8.05 | 8.85 | 9.80 | 0.00 | - | 3 | 232 | 34.00% |
| ADBE250321C00670000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 17.35 | 12.80 | 15.30 | 0.00 | - | 6 | 10 | 35.25% |
| ADBE260116C00670000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 38.97 | 37.15 | 40.40 | 0.00 | - | 10 | 219 | 37.67% |
| ADBE261218C00670000 | 2024-04-22 11:27AM EDT | 2026-12-18 | 58.62 | 60.00 | 69.00 | 0.00 | - | 5 | 14 | 40.11% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00670000 | 2024-02-05 1:49PM EDT | 2024-05-17 | 60.80 | 126.95 | 129.40 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 2024-06-21 | 196.00 | 188.00 | 195.95 | 0.00 | - | 4 | 0 | 56.90% |
| ADBE240719P00670000 | 2024-03-15 9:41AM EDT | 2024-07-19 | 169.83 | 193.55 | 198.50 | 0.00 | - | 1 | 0 | 52.98% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 2024-09-20 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00670000 | 2024-02-05 11:28AM EDT | 2024-12-20 | 84.45 | 139.00 | 141.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117P00670000 | 2024-04-03 10:16AM EDT | 2025-01-17 | 172.55 | 188.00 | 196.90 | 0.00 | - | 2 | 0 | 27.64% |
| ADBE260116P00670000 | 2024-02-23 4:09PM EDT | 2026-01-16 | 148.00 | 180.05 | 186.35 | 0.00 | - | 1 | 2 | 0.00% |
