La bourse est fermée
Dow Jones
38 515,83 +275,85 (+0,72 %) Nasdaq
15 722,02 +270,71 (+1,75 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0710 +0,0054 (+0,50 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 309,87 +259,32 (+0,42 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00700000 | 2024-04-16 10:13AM EDT | 2024-04-26 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 214.16% |
| ADBE240517C00700000 | 2024-04-11 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.26 | 0.00 | - | 9 | 242 | 57.42% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.32 | 0.00 | - | - | 1 | 51.90% |
| ADBE240621C00700000 | 2024-04-23 1:12PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.25 | +0.05 | +25.00% | 102 | 816 | 39.94% |
| ADBE240719C00700000 | 2024-04-19 9:47AM EDT | 2024-07-19 | 0.50 | 0.25 | 0.60 | 0.00 | - | 1 | 67 | 37.01% |
| ADBE240816C00700000 | 2024-04-16 10:54AM EDT | 2024-08-16 | 1.35 | 0.25 | 0.82 | 0.00 | - | 1 | 121 | 33.75% |
| ADBE240920C00700000 | 2024-04-09 3:28PM EDT | 2024-09-20 | 2.89 | 0.71 | 1.73 | 0.00 | - | 5 | 120 | 33.48% |
| ADBE241018C00700000 | 2024-04-02 10:29AM EDT | 2024-10-18 | 5.45 | 2.00 | 2.65 | 0.00 | - | 1 | 37 | 33.34% |
| ADBE241220C00700000 | 2024-04-19 3:00PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.20 | 0.00 | - | 10 | 55 | 33.21% |
| ADBE250117C00700000 | 2024-04-22 2:53PM EDT | 2025-01-17 | 6.10 | 6.40 | 7.60 | +0.02 | +0.33% | 10 | 920 | 34.58% |
| ADBE250321C00700000 | 2024-04-23 1:36PM EDT | 2025-03-21 | 10.15 | 10.30 | 11.75 | +0.40 | +4.10% | 3 | 25 | 35.21% |
| ADBE250620C00700000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 20.50 | 15.35 | 17.05 | 0.00 | - | 25 | 121 | 35.14% |
| ADBE260116C00700000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 29.42 | 28.70 | 34.45 | 0.00 | - | 5 | 273 | 37.53% |
| ADBE261218C00700000 | 2024-04-10 9:57AM EDT | 2026-12-18 | 62.99 | 52.30 | 58.55 | 0.00 | - | 2 | 6 | 38.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00700000 | 2024-03-25 3:37PM EDT | 2024-04-26 | 193.19 | 223.80 | 230.70 | 0.00 | - | - | 0 | 201.22% |
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 2024-05-17 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 85.14% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 2024-06-21 | 218.06 | 223.60 | 229.30 | 0.00 | - | 2 | 0 | 61.33% |
| ADBE240719P00700000 | 2024-03-18 9:48AM EDT | 2024-07-19 | 200.20 | 222.05 | 228.70 | 0.00 | - | 4 | 0 | 48.74% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00700000 | 2024-04-05 1:45PM EDT | 2025-01-17 | 212.00 | 222.30 | 230.85 | 0.00 | - | 1 | 0 | 31.41% |
| ADBE250620P00700000 | 2024-03-01 3:29PM EDT | 2025-06-20 | 150.00 | 194.25 | 201.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE260116P00700000 | 2024-03-14 3:21PM EDT | 2026-01-16 | 161.76 | 222.05 | 232.00 | 0.00 | - | 10 | 155 | 21.58% |
| ADBE261218P00700000 | 2024-04-04 3:54PM EDT | 2026-12-18 | 220.95 | 226.00 | 234.70 | 0.00 | - | 3 | 15 | 19.19% |
