La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
525,31+66,57 (+14,51 %)
À la clôture : 04:00PM EDT
525,66 +0,35 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:350.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621C003500002024-06-14 12:22PM EDT2024-06-21176.33171.05178.85+50.48+40.11%250197.56%
ADBE240726C003500002024-06-13 3:38PM EDT2024-07-26112.23175.85179.750.00-1174.63%
ADBE240816C003500002024-06-06 10:36AM EDT2024-08-16120.30176.25183.450.00-1169.84%
ADBE240920C003500002024-06-14 9:58AM EDT2024-09-20184.21178.60184.20+66.25+56.16%1660.38%
ADBE241220C003500002024-05-06 12:16PM EDT2024-12-20161.25123.40126.100.00-210.00%
ADBE250117C003500002024-06-12 9:38AM EDT2025-01-17137.20186.00195.000.00-1116853.74%
ADBE250321C003500002024-06-14 10:49AM EDT2025-03-21196.50192.15197.30+61.47+45.52%23351.79%
ADBE250620C003500002024-06-14 11:25AM EDT2025-06-20201.85198.30205.75+58.69+41.00%411251.18%
ADBE260116C003500002024-06-14 11:22AM EDT2026-01-16217.85212.75222.00+75.35+52.88%5750.42%
ADBE261218C003500002024-05-31 3:29PM EDT2026-12-18169.65236.00245.000.00-2650.82%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621P003500002024-06-14 1:34PM EDT2024-06-210.010.000.05-0.49-98.00%28763798.44%
ADBE240628P003500002024-06-14 10:23AM EDT2024-06-280.010.000.20-2.03-99.51%22479.88%
ADBE240705P003500002024-06-11 11:53AM EDT2024-07-052.130.000.56+1.78+508.57%101873.73%
ADBE240712P003500002024-06-14 9:30AM EDT2024-07-120.010.000.65-0.49-98.00%61265.14%
ADBE240719P003500002024-06-14 1:22PM EDT2024-07-190.070.050.10-2.00-96.62%6222350.59%
ADBE240816P003500002024-06-14 3:58PM EDT2024-08-160.280.000.45-0.96-77.42%237045.41%
ADBE240920P003500002024-06-14 12:31PM EDT2024-09-200.540.201.01-2.09-79.47%986141.26%
ADBE241018P003500002024-06-14 11:48AM EDT2024-10-180.780.551.00-3.06-79.69%1416236.33%
ADBE241220P003500002024-06-14 12:48PM EDT2024-12-202.462.003.45-4.79-66.07%3613037.80%
ADBE250117P003500002024-06-14 2:36PM EDT2025-01-173.142.543.55-5.31-62.84%13799735.51%
ADBE250321P003500002024-06-14 3:59PM EDT2025-03-214.804.506.95-6.30-56.76%520337.05%
ADBE250620P003500002024-06-14 2:32PM EDT2025-06-207.206.409.70-7.10-49.65%623335.48%
ADBE260116P003500002024-06-14 1:37PM EDT2026-01-1614.0511.6014.05-9.75-40.97%1286031.98%
ADBE260618P003500002024-06-14 9:33AM EDT2026-06-1818.4815.0022.60-10.12-35.38%413933.98%
ADBE261218P003500002024-06-14 9:38AM EDT2026-12-1824.5419.2029.00-9.90-28.75%62433.76%