La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
330,64-1,94 (-0,58 %)
À la clôture : 04:00PM EST
330,29 -0,35 (-0,11 %)
Échanges après Bourse : 07:53PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221216C002700002022-12-06 9:30AM EST2022-12-1664.2760.2062.950.00-29592.65%
ADBE230120C002700002022-12-02 10:28AM EST2023-01-2072.5065.1067.050.00-112161.37%
ADBE230317C002700002022-11-29 10:47AM EST2023-03-1769.9272.0573.650.00-23055.70%
ADBE230421C002700002022-12-07 12:37PM EST2023-04-2174.1576.2577.650.00-56054.95%
ADBE230616C002700002022-12-02 10:29AM EST2023-06-1688.1981.5583.300.00-11153.71%
ADBE230721C002700002022-12-02 10:29AM EST2023-07-2191.1985.1086.650.00-1153.61%
ADBE240119C002700002022-11-16 12:42PM EST2024-01-19107.2597.60101.400.00-12752.02%
ADBE250117C002700002022-11-23 10:58AM EST2025-01-17124.75116.85122.700.00-22750.74%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221216P002700002022-12-09 3:56PM EST2022-12-160.680.600.83+0.06+9.68%631,33287.70%
ADBE221223P002700002022-12-09 1:54PM EST2022-12-231.011.061.25-0.14-12.17%428368.63%
ADBE221230P002700002022-12-09 11:32AM EST2022-12-301.591.481.82+0.14+9.66%153360.96%
ADBE230113P002700002022-12-09 1:13PM EST2023-01-132.802.733.25+0.05+1.82%6955.44%
ADBE230120P002700002022-12-09 1:24PM EST2023-01-203.133.503.70+0.06+1.95%42,65553.54%
ADBE230217P002700002022-12-08 2:54PM EST2023-02-175.606.006.200.00-181949.86%
ADBE230317P002700002022-12-09 11:09AM EST2023-03-177.708.358.65-0.40-4.94%4495747.97%
ADBE230421P002700002022-12-09 3:49PM EST2023-04-2111.2011.0511.55+0.55+5.16%3364046.63%
ADBE230616P002700002022-12-09 3:47PM EST2023-06-1615.1014.9515.55+0.65+4.50%1838445.03%
ADBE230721P002700002022-12-09 3:44PM EST2023-07-2116.7016.2017.20-0.60-3.47%181843.52%
ADBE240119P002700002022-12-09 11:40AM EST2024-01-1923.4523.8025.10-0.15-0.64%746239.72%
ADBE250117P002700002022-12-08 2:02PM EST2025-01-1733.9532.2036.800.00-103236.47%