Marchés français ouverture 5 h 24 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
533,44+10,49 (+2,01 %)
À la clôture : 04:00PM EDT
533,48 +0,04 (+0,01 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240628C004600002024-06-21 3:44PM EDT2024-06-2872.0769.3579.00+8.07+12.61%7540873.44%
ADBE240705C004600002024-06-21 1:27PM EDT2024-07-0572.6570.0079.00+9.85+15.68%117051.00%
ADBE240712C004600002024-06-21 12:41PM EDT2024-07-1270.5871.0080.00+5.58+8.58%103966.57%
ADBE240719C004600002024-06-21 2:33PM EDT2024-07-1975.3471.4580.00+9.79+14.94%7742056.90%
ADBE240726C004600002024-06-21 10:03AM EDT2024-07-2670.7172.3081.00+2.41+3.53%11153.16%
ADBE240802C004600002024-06-20 11:56AM EDT2024-08-0272.9073.0082.000.00-3350.60%
ADBE240816C004600002024-06-21 1:04PM EDT2024-08-1676.3574.2082.15+0.45+0.59%2760943.84%
ADBE240920C004600002024-06-21 1:27PM EDT2024-09-2084.1083.0587.70+7.10+9.22%49941.96%
ADBE241018C004600002024-06-21 10:23AM EDT2024-10-1885.0086.2091.35+3.45+4.23%110940.72%
ADBE241220C004600002024-06-21 3:58PM EDT2024-12-20101.8399.30103.60+7.93+8.45%1510443.24%
ADBE250117C004600002024-06-21 9:30AM EDT2025-01-17103.22102.35107.25+4.12+4.16%236542.99%
ADBE250321C004600002024-06-21 1:27PM EDT2025-03-21111.10110.05116.55+0.37+0.33%110743.73%
ADBE250620C004600002024-06-20 1:13PM EDT2025-06-20120.50120.70128.850.00-19344.65%
ADBE260116C004600002024-06-21 2:16PM EDT2026-01-16148.00146.55151.20+6.95+4.93%11445.26%
ADBE260618C004600002024-06-21 3:44PM EDT2026-06-18162.65161.85167.35+7.56+4.87%222,16446.46%
ADBE261218C004600002024-06-21 3:58PM EDT2026-12-18181.00176.00184.90+4.76+2.70%15747.63%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240628P004600002024-06-21 3:57PM EDT2024-06-280.080.050.38-0.02-20.00%3920559.86%
ADBE240705P004600002024-06-20 12:16PM EDT2024-07-050.340.100.580.00-108145.36%
ADBE240712P004600002024-06-21 2:52PM EDT2024-07-120.400.130.70-0.26-39.39%25537.33%
ADBE240719P004600002024-06-21 3:56PM EDT2024-07-190.410.051.20-0.40-49.38%4486735.58%
ADBE240726P004600002024-06-20 10:44AM EDT2024-07-260.960.282.360.00-211037.07%
ADBE240802P004600002024-06-21 12:50PM EDT2024-08-021.670.391.63+0.14+9.15%11030.73%
ADBE240816P004600002024-06-21 11:09AM EDT2024-08-161.921.251.76-0.48-20.00%1061026.94%
ADBE240920P004600002024-06-21 3:54PM EDT2024-09-206.035.356.75-1.77-22.69%935331.08%
ADBE241018P004600002024-06-21 3:43PM EDT2024-10-188.407.708.35-2.15-20.38%4271029.31%
ADBE241220P004600002024-06-21 3:37PM EDT2024-12-2015.2513.9015.15-1.85-10.82%814430.34%
ADBE250117P004600002024-06-21 11:18AM EDT2025-01-1716.6515.1516.85-2.20-11.67%164029.67%
ADBE250321P004600002024-06-20 10:41AM EDT2025-03-2122.4920.2022.050.00-147329.72%
ADBE250620P004600002024-06-20 11:12AM EDT2025-06-2028.9524.6528.300.00-115929.43%
ADBE260116P004600002024-06-20 12:26PM EDT2026-01-1640.0537.5041.200.00-26329.27%
ADBE260618P004600002024-05-17 10:31AM EDT2026-06-1864.8546.1052.850.00-1130.58%
ADBE261218P004600002024-06-20 1:54PM EDT2026-12-1860.0051.0559.950.00-17229.79%