Marchés français ouverture 3 h 3 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
556,85-6,24 (-1,11 %)
À la clôture : 04:00PM EDT
557,00 +0,15 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:560.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240719C005600002024-07-18 3:59PM EDT2024-07-192.492.262.54-4.96-66.58%3761,05933.57%
ADBE240726C005600002024-07-18 3:55PM EDT2024-07-268.318.008.30-3.69-30.75%18323129.70%
ADBE240802C005600002024-07-18 3:35PM EDT2024-08-0212.7011.2513.15-2.80-18.06%5410632.49%
ADBE240809C005600002024-07-18 10:05AM EDT2024-08-0914.7912.1014.60-2.77-15.77%14229.49%
ADBE240816C005600002024-07-18 3:37PM EDT2024-08-1617.0115.6016.20-2.64-13.44%13066728.24%
ADBE240823C005600002024-07-18 10:51AM EDT2024-08-2320.7517.0018.80-0.50-2.35%1929.07%
ADBE240830C005600002024-07-18 2:39PM EDT2024-08-3021.0719.0021.40-2.63-11.10%3230.01%
ADBE240920C005600002024-07-18 3:20PM EDT2024-09-2032.1031.2031.80-2.40-6.96%3058635.78%
ADBE241018C005600002024-07-17 10:05AM EDT2024-10-1837.2536.6037.150.00-714234.64%
ADBE241115C005600002024-07-18 9:52AM EDT2024-11-1543.8042.3543.25-0.12-0.27%101135.13%
ADBE241220C005600002024-07-15 9:41AM EDT2024-12-2055.4850.6052.500.00-112037.32%
ADBE250117C005600002024-07-16 12:55PM EDT2025-01-1760.3355.0056.650.00-521437.00%
ADBE250321C005600002024-07-18 9:39AM EDT2025-03-2169.5065.2067.60-0.16-0.23%17337.96%
ADBE250620C005600002024-07-18 2:28PM EDT2025-06-2080.7077.7580.65-0.80-0.98%519738.62%
ADBE260116C005600002024-07-12 10:52AM EDT2026-01-16108.00103.80107.100.00-234840.24%
ADBE260618C005600002024-07-18 3:26PM EDT2026-06-18123.08120.85127.40-0.54-0.44%11142.39%
ADBE261218C005600002024-07-15 12:57PM EDT2026-12-18145.00137.00147.000.00-94743.69%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240719P005600002024-07-18 3:59PM EDT2024-07-195.275.009.35+2.07+64.69%36957965.80%
ADBE240726P005600002024-07-18 3:54PM EDT2024-07-2610.2010.0511.95+3.00+41.67%13223231.23%
ADBE240802P005600002024-07-17 12:49PM EDT2024-08-0212.4112.7514.450.00-83928.38%
ADBE240809P005600002024-07-16 11:41AM EDT2024-08-0910.2313.3015.550.00-21525.46%
ADBE240816P005600002024-07-18 2:52PM EDT2024-08-1616.2416.3016.75+2.94+22.11%9731724.09%
ADBE240823P005600002024-07-18 11:48AM EDT2024-08-2317.8417.1019.30+1.74+10.81%202525.28%
ADBE240830P005600002024-07-18 11:45AM EDT2024-08-3018.4518.5023.65+0.64+3.59%2428.84%
ADBE240920P005600002024-07-18 3:37PM EDT2024-09-2028.2528.8029.45+2.33+8.99%2423229.88%
ADBE241018P005600002024-07-18 10:53AM EDT2024-10-1829.3032.3032.75-2.20-6.98%39627.88%
ADBE241115P005600002024-07-18 2:23PM EDT2024-11-1535.3535.5038.20+2.25+6.80%1428.69%
ADBE241220P005600002024-07-18 3:58PM EDT2024-12-2041.9140.1044.70+3.66+9.57%208529.75%
ADBE250117P005600002024-07-18 9:43AM EDT2025-01-1741.5542.0545.10+0.25+0.61%178127.63%
ADBE250321P005600002024-07-09 3:44PM EDT2025-03-2145.1049.2054.550.00-1629.04%
ADBE250620P005600002024-07-18 11:47AM EDT2025-06-2057.5055.2059.05+2.00+3.60%457826.93%
ADBE260116P005600002024-07-10 3:19PM EDT2026-01-1667.0070.1073.250.00-114126.41%
ADBE261218P005600002024-06-27 1:01PM EDT2026-12-1895.4086.0094.900.00-31627.15%