La bourse ferme dans 1 h 15 min
CAC 40
7 043,56 +177,78 (+2,59 %) Euro Stoxx 50
4 254,59 +117,48 (+2,84 %) Dow Jones
35 760,93 +533,90 (+1,52 %) EUR/USD
1,1252 -0,0034 (-0,30 %) Gold future
1 781,90 +2,40 (+0,13 %) BTC-EUR
45 932,25 +2 533,58 (+5,84 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:15AM EST. Marché ouvert.
Prix d’exercice:705.00
Options d’achatpour10 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211210C00705000 | 2021-12-07 9:32AM EST | 2021-12-10 | 0.35 | 0.03 | 0.18 | +0.22 | +169.23% | 5 | 505 | 35.99% |
| ADBE211217C00705000 | 2021-12-07 9:48AM EST | 2021-12-17 | 5.90 | 5.80 | 6.70 | +3.02 | +104.86% | 3 | 676 | 51.01% |
| ADBE211223C00705000 | 2021-12-06 1:45PM EST | 2021-12-23 | 4.21 | 6.00 | 8.50 | 0.00 | - | 4 | 18 | 46.46% |
| ADBE211231C00705000 | 2021-12-03 3:22PM EST | 2021-12-31 | 8.19 | 8.05 | 10.90 | +1.54 | +23.16% | 1 | 10 | 42.76% |
| ADBE220107C00705000 | 2021-12-06 10:17AM EST | 2022-01-07 | 8.10 | 9.80 | 15.40 | 0.00 | - | 1 | 5 | 44.70% |
| ADBE220121C00705000 | 2021-12-07 9:46AM EST | 2022-01-21 | 14.45 | 14.65 | 15.70 | +5.39 | +59.49% | 4 | 263 | 37.66% |
| ADBE220414C00705000 | 2021-11-30 3:09PM EST | 2022-04-14 | 42.40 | 34.40 | 35.95 | 0.00 | - | 1 | 32 | 36.51% |
| ADBE220617C00705000 | 2021-12-03 1:49PM EST | 2022-06-17 | 32.70 | 42.10 | 47.20 | 0.00 | - | 3 | 149 | 35.93% |
| ADBE220715C00705000 | 2021-12-02 2:30PM EST | 2022-07-15 | 57.35 | 46.00 | 51.20 | 0.00 | - | 1 | 16 | 35.57% |
| ADBE220916C00705000 | 2021-12-06 1:51PM EST | 2022-09-16 | 47.17 | 56.30 | 60.35 | 0.00 | - | 2 | 46 | 35.39% |
Options de ventepour10 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE211210P00705000 | 2021-12-03 2:04PM EST | 2021-12-10 | 94.10 | 49.30 | 55.35 | 0.00 | - | 1 | 8 | 62.23% |
| ADBE211217P00705000 | 2021-12-02 12:51PM EST | 2021-12-17 | 47.05 | 55.40 | 61.00 | 0.00 | - | 2 | 30 | 56.74% |
| ADBE211223P00705000 | 2021-11-19 10:40AM EST | 2021-12-23 | 30.00 | 56.75 | 62.60 | 0.00 | - | 6 | 6 | 49.31% |
| ADBE211231P00705000 | 2021-11-19 10:08AM EST | 2021-12-31 | 31.95 | 59.00 | 65.15 | 0.00 | - | 3 | 3 | 45.25% |
| ADBE220121P00705000 | 2021-12-06 10:28AM EST | 2022-01-21 | 72.95 | 65.10 | 67.40 | -20.75 | -22.15% | 3 | 17 | 36.23% |
| ADBE220414P00705000 | 2021-12-03 11:35AM EST | 2022-04-14 | 110.45 | 85.15 | 87.00 | 0.00 | - | 1 | 1 | 35.32% |
| ADBE220617P00705000 | 2021-08-25 4:21PM EST | 2022-06-17 | 112.60 | 105.45 | 112.60 | 0.00 | - | 4 | 9 | 42.64% |
| ADBE220916P00705000 | 2021-11-30 3:50PM EST | 2022-09-16 | 94.20 | 104.90 | 110.50 | 0.00 | - | 37 | 44 | 34.23% |
