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
38 279,07 +193,27 (+0,51 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 350,00 +7,50 (+0,32 %) Bitcoin EUR
59 689,80 -659,50 (-1,09 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:680.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00680000 | 2024-04-26 1:19PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.13 | -0.27 | -81.82% | 5 | 11 | 245.31% |
| ADBE240517C00680000 | 2024-04-18 10:15AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.58 | 0.00 | - | 1 | 106 | 61.72% |
| ADBE240621C00680000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.25 | 0.30 | 0.43 | -0.02 | -7.41% | 2 | 759 | 40.41% |
| ADBE240719C00680000 | 2024-04-15 11:44AM EDT | 2024-07-19 | 0.80 | 0.26 | 0.65 | 0.00 | - | 3 | 27 | 35.08% |
| ADBE240816C00680000 | 2024-04-15 3:00PM EDT | 2024-08-16 | 1.30 | 0.53 | 1.10 | 0.00 | - | 5 | 63 | 33.06% |
| ADBE240920C00680000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 2.26 | 1.66 | 2.17 | +0.36 | +18.95% | 1 | 75 | 32.65% |
| ADBE241018C00680000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 3.65 | 3.10 | 3.30 | 0.00 | - | 4 | 24 | 32.63% |
| ADBE241220C00680000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 6.35 | 6.75 | 7.20 | 0.00 | - | 16 | 35 | 33.80% |
| ADBE250117C00680000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 8.25 | 8.05 | 8.75 | 0.00 | - | 2 | 278 | 33.75% |
| ADBE250321C00680000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 13.75 | 12.80 | 13.55 | 0.00 | - | 2 | 37 | 34.67% |
| ADBE250620C00680000 | 2024-04-16 12:01PM EDT | 2025-06-20 | 21.00 | 18.60 | 20.35 | 0.00 | - | 500 | 555 | 35.35% |
| ADBE260116C00680000 | 2024-04-15 2:42PM EDT | 2026-01-16 | 36.00 | 35.60 | 37.65 | 0.00 | - | 11 | 212 | 37.15% |
| ADBE261218C00680000 | 2024-04-24 9:48AM EDT | 2026-12-18 | 61.23 | 57.00 | 66.00 | 0.00 | - | 5 | 25 | 39.72% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00680000 | 2024-03-12 10:04AM EDT | 2024-04-26 | 113.80 | 193.40 | 200.60 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00680000 | 2024-03-13 2:03PM EDT | 2024-05-17 | 105.31 | 203.25 | 208.40 | 0.00 | - | - | 0 | 94.04% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 2024-06-21 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 58.72% |
| ADBE240719P00680000 | 2024-02-20 4:32PM EDT | 2024-07-19 | 145.30 | 164.20 | 172.35 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 2024-08-16 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 2024-09-20 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00680000 | 2024-02-28 11:52AM EDT | 2024-12-20 | 138.30 | 172.90 | 178.80 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE250117P00680000 | 2024-03-05 3:15PM EDT | 2025-01-17 | 152.00 | 188.15 | 197.05 | 0.00 | - | 10 | 11 | 0.00% |
| ADBE250620P00680000 | 2024-01-26 2:45PM EDT | 2025-06-20 | 109.80 | 144.45 | 148.05 | 0.00 | - | 3 | 9 | 0.00% |
| ADBE260116P00680000 | 2024-04-02 9:54AM EDT | 2026-01-16 | 194.70 | 202.05 | 205.95 | 0.00 | - | 2 | 2 | 17.81% |
