La bourse ferme dans 1 h 13 min
CAC 40
6 522,60-128,31(-1,93 %)Euro Stoxx 50
4 081,82-83,66(-2,01 %)Dow Jones
34 501,73-367,64(-1,05 %)EUR/USD
1,1688-0,0014(-0,12 %)Gold future
1 734,70-17,30(-0,99 %)BTC-EUR
35 636,29-1 917,88(-5,11 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
584,68-18,98 (-3,14 %)
À partir de 10:17AM EDT. Marché ouvert.
Prix d’exercice:700.00
Options d’achatpour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001C00700000 | 2021-09-28 9:52AM EDT | 2021-10-01 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 116 | 342 | 62.89% |
| ADBE211008C00700000 | 2021-09-28 9:49AM EDT | 2021-10-08 | 0.11 | 0.11 | 0.32 | -0.09 | -45.00% | 2 | 150 | 48.63% |
| ADBE211015C00700000 | 2021-09-27 3:51PM EDT | 2021-10-15 | 0.34 | 0.18 | 0.59 | 0.00 | - | 181 | 1,611 | 41.77% |
| ADBE211022C00700000 | 2021-09-27 3:35PM EDT | 2021-10-22 | 1.31 | 0.12 | 4.70 | 0.00 | - | 7 | 20 | 55.18% |
| ADBE211029C00700000 | 2021-09-27 3:35PM EDT | 2021-10-29 | 1.41 | 0.23 | 4.80 | 0.00 | - | 7 | 60 | 49.06% |
| ADBE211119C00700000 | 2021-09-28 9:34AM EDT | 2021-11-19 | 1.15 | 0.56 | 2.16 | -0.30 | -20.69% | 4 | 171 | 31.21% |
| ADBE211217C00700000 | 2021-09-28 9:34AM EDT | 2021-12-17 | 3.41 | 2.89 | 7.00 | -0.54 | -13.67% | 2 | 503 | 34.48% |
| ADBE220121C00700000 | 2021-09-28 9:57AM EDT | 2022-01-21 | 6.00 | 5.60 | 7.00 | -1.15 | -16.08% | 3 | 684 | 28.81% |
| ADBE220318C00700000 | 2021-09-27 1:22PM EDT | 2022-03-18 | 14.15 | 8.75 | 13.00 | 0.00 | - | 21 | 176 | 29.29% |
| ADBE220414C00700000 | 2021-09-27 2:54PM EDT | 2022-04-14 | 16.50 | 11.75 | 18.15 | 0.00 | - | 31 | 31 | 31.13% |
| ADBE220617C00700000 | 2021-09-27 11:25AM EDT | 2022-06-17 | 24.90 | 16.55 | 21.95 | 0.00 | - | 118 | 365 | 29.42% |
| ADBE220916C00700000 | 2021-09-24 12:55PM EDT | 2022-09-16 | 41.60 | 25.05 | 34.00 | 0.00 | - | 2 | 97 | 31.33% |
| ADBE230120C00700000 | 2021-09-28 9:45AM EDT | 2023-01-20 | 40.00 | 38.20 | 45.05 | -6.88 | -14.68% | 4 | 360 | 31.33% |
| ADBE240119C00700000 | 2021-09-28 9:49AM EDT | 2024-01-19 | 69.47 | 66.50 | 76.00 | -10.53 | -13.16% | 1 | 12 | 32.56% |
Options de ventepour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211001P00700000 | 2021-09-20 12:01AM EDT | 2021-10-01 | 42.48 | 107.45 | 115.95 | 0.00 | - | - | 3 | 89.50% |
| ADBE211015P00700000 | 2021-09-21 10:58AM EDT | 2021-10-15 | 61.50 | 108.95 | 115.15 | 0.00 | - | 25 | 338 | 0.00% |
| ADBE211029P00700000 | 2021-09-21 9:47AM EDT | 2021-10-29 | 57.87 | 106.85 | 115.90 | 0.00 | - | 8 | 7 | 31.25% |
| ADBE211119P00700000 | 2021-09-27 11:24AM EDT | 2021-11-19 | 93.90 | 108.35 | 116.35 | 0.00 | - | 1 | 2 | 26.86% |
| ADBE211217P00700000 | 2021-09-23 10:40AM EDT | 2021-12-17 | 77.20 | 110.95 | 117.80 | 0.00 | - | 2 | 138 | 26.08% |
| ADBE220121P00700000 | 2021-09-23 2:14PM EDT | 2022-01-21 | 81.00 | 114.50 | 119.55 | 0.00 | - | 8 | 73 | 24.92% |
| ADBE220318P00700000 | 2021-09-22 2:42PM EDT | 2022-03-18 | 93.10 | 119.20 | 124.25 | 0.00 | - | 6 | 14 | 25.64% |
| ADBE220414P00700000 | 2021-09-23 1:51PM EDT | 2022-04-14 | 91.65 | 119.30 | 127.15 | 0.00 | - | 1 | 2 | 26.32% |
| ADBE220617P00700000 | 2021-09-17 2:45PM EDT | 2022-06-17 | 90.35 | 126.75 | 132.60 | 0.00 | - | 18 | 24 | 26.56% |
| ADBE230120P00700000 | 2021-09-23 10:03AM EDT | 2023-01-20 | 119.05 | 144.00 | 152.50 | 0.00 | - | 1 | 39 | 28.23% |
