ADBE - Adobe Inc. - Chaîne d'options

Échéance

Puts pour September 08, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
ADBE20250912P00335000	335.00	5.90	6.05	5.95	412	320	103.69%	-0.25	0.01	-1.61	0.12	-0.01
ADBE20250912P00337500	337.50	6.65	6.80	7.00	222	102	104.27%	-0.28	0.01	-1.71	0.13	-0.01
ADBE20250912P00340000	340.00	7.45	7.65	7.55	360	515	104.53%	-0.30	0.01	-1.79	0.13	-0.01
ADBE20250912P00342500	342.50	8.30	8.50	8.65	201	218	104.51%	-0.32	0.01	-1.85	0.14	-0.01
ADBE20250912P00345000	345.00	9.25	9.45	9.49	463	321	104.94%	-0.35	0.01	-1.92	0.14	-0.01
ADBE20250912P00347500	347.50	10.25	10.45	10.87	828	209	104.90%	-0.37	0.01	-1.97	0.14	-0.01
ADBE20250912P00350000	350.00	11.30	11.50	11.45	500	625	104.79%	-0.40	0.01	-2.02	0.15	-0.02
ADBE20250912P00352500	352.50	12.40	12.65	12.58	138	66	104.74%	-0.42	0.01	-2.05	0.15	-0.02
ADBE20250912P00355000	355.00	13.60	13.85	13.85	902	286	104.76%	-0.45	0.01	-2.07	0.15	-0.02
ADBE20250912P00357500	357.50	14.80	15.10	15.00	244	28	105.20%	-0.47	0.01	-2.10	0.15	-0.02
ADBE20250912P00360000	360.00	16.10	16.40	16.58	56	126	104.88%	-0.50	0.01	-2.09	0.15	-0.02
ADBE20250912P00362500	362.50	17.45	17.75	19.25	41	19	105.00%	-0.52	0.01	-2.09	0.15	-0.02
ADBE20250912P00365000	365.00	18.85	19.25	20.30	24	86	104.69%	-0.55	0.01	-2.07	0.15	-0.02
ADBE20250912P00367500	367.50	20.35	20.65	21.85	23	13	104.64%	-0.57	0.01	-2.05	0.15	-0.02
ADBE20250912P00370000	370.00	21.85	22.20	23.40	24	25	104.34%	-0.60	0.01	-2.01	0.15	-0.02
ADBE20250912P00372500	372.50	23.45	23.75	25.20	73	12	104.17%	-0.62	0.01	-1.96	0.14	-0.02
ADBE20250912P00375000	375.00	25.00	25.40	26.00	15	70	103.42%	-0.64	0.01	-1.90	0.14	-0.02
ADBE20250912P00380000	380.00	28.55	28.85	29.05	6	16	104.15%	-0.69	0.01	-1.80	0.13	-0.02
ADBE20250912P00385000	385.00	32.15	32.80	33.80	19	23	103.36%	-0.73	0.01	-1.65	0.12	-0.03
ADBE20250912P00390000	390.00	35.95	36.45	36.60	23	11	103.24%	-0.77	0.01	-1.50	0.11	-0.03

Calls pour September 08, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
ADBE20250912C00335000	335.00	29.65	30.15	29.32	8	106	104.59%	0.74	0.01	-1.63	0.12	0.03
ADBE20250912C00337500	337.50	27.75	28.70	26.96	15	39	105.12%	0.72	0.01	-1.72	0.13	0.03
ADBE20250912C00340000	340.00	26.15	26.80	25.28	119	268	105.53%	0.70	0.01	-1.80	0.13	0.03
ADBE20250912C00342500	342.50	24.60	25.10	24.45	52	152	104.73%	0.68	0.01	-1.86	0.14	0.02
ADBE20250912C00345000	345.00	23.05	23.50	22.26	276	554	105.87%	0.65	0.01	-1.94	0.14	0.02
ADBE20250912C00347500	347.50	21.60	22.00	21.55	401	161	105.28%	0.63	0.01	-1.98	0.14	0.02
ADBE20250912C00350000	350.00	20.15	20.55	20.14	762	400	105.64%	0.60	0.01	-2.03	0.15	0.02
ADBE20250912C00352500	352.50	18.80	19.15	19.00	229	77	105.58%	0.58	0.01	-2.06	0.15	0.02
ADBE20250912C00355000	355.00	17.50	17.80	17.65	296	248	105.28%	0.55	0.01	-2.08	0.15	0.02
ADBE20250912C00357500	357.50	16.25	19.00	16.34	189	126	105.21%	0.53	0.01	-2.09	0.15	0.02
ADBE20250912C00360000	360.00	15.05	15.35	15.20	807	1,271	105.22%	0.50	0.01	-2.10	0.15	0.02
ADBE20250912C00362500	362.50	13.90	14.20	13.95	141	170	105.47%	0.48	0.01	-2.10	0.15	0.02
ADBE20250912C00365000	365.00	12.80	13.00	12.90	291	295	105.50%	0.45	0.01	-2.09	0.15	0.02
ADBE20250912C00367500	367.50	11.80	12.05	11.67	207	147	105.12%	0.43	0.01	-2.05	0.15	0.02
ADBE20250912C00370000	370.00	10.85	11.00	10.75	821	452	105.03%	0.41	0.01	-2.02	0.15	0.02
ADBE20250912C00372500	372.50	9.95	10.10	10.00	148	176	105.57%	0.38	0.01	-1.99	0.14	0.01
ADBE20250912C00375000	375.00	9.10	9.30	9.20	465	388	104.66%	0.36	0.01	-1.93	0.14	0.01
ADBE20250912C00380000	380.00	7.55	7.80	7.50	318	555	104.34%	0.31	0.01	-1.81	0.13	0.01
ADBE20250912C00385000	385.00	6.20	6.45	6.30	1,022	1,776	103.97%	0.27	0.01	-1.67	0.12	0.01
ADBE20250912C00390000	390.00	5.05	5.25	5.15	383	474	103.90%	0.24	0.01	-1.52	0.12	0.01

MX:ADBE
PE:ADBE
GB:0R2Y	349,73 $US
BG:ADB
IT:1ADBE	301,50 €
CH:ADBE
GB:ADBD
CL:ADBECL
DE:ADB	298,00 €
AT:ADBE
CL:ADBE

ADBE - Adobe Inc. - Chaîne d'options

Other Listings