La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
451,02+5,35 (+1,20 %)
À la clôture : 04:00PM EDT
450,50 -0,52 (-0,12 %)
Échanges après Bourse : 05:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220819C004000002022-08-15 3:40PM EDT2022-08-1950.3050.5052.40+4.42+9.63%2544357.62%
ADBE220826C004000002022-08-15 3:32PM EDT2022-08-2651.3150.8554.45+15.63+43.81%15761.67%
ADBE220902C004000002022-08-12 2:33PM EDT2022-09-0246.5051.8555.250.00-14152.55%
ADBE220909C004000002022-08-10 10:32AM EDT2022-09-0944.8552.6056.050.00-1947.76%
ADBE220916C004000002022-08-15 3:49PM EDT2022-09-1657.0055.0558.10+5.15+9.93%1601,06848.34%
ADBE221021C004000002022-08-15 1:17PM EDT2022-10-2162.2562.9564.05+6.55+11.76%1136544.24%
ADBE221216C004000002022-08-12 12:36PM EDT2022-12-1665.2571.9573.150.00-211143.52%
ADBE230120C004000002022-08-15 3:28PM EDT2023-01-2076.5576.1577.40+6.70+9.59%2176942.67%
ADBE230317C004000002022-08-11 1:54PM EDT2023-03-1775.1183.1085.000.00--1443.08%
ADBE230616C004000002022-08-15 1:26PM EDT2023-06-1693.5092.3596.70+3.79+4.22%13144.20%
ADBE240119C004000002022-08-15 10:51AM EDT2024-01-19111.77111.00114.90+2.27+2.07%2120543.34%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220819P004000002022-08-15 3:14PM EDT2022-08-190.080.030.13-0.22-73.33%471,39947.56%
ADBE220826P004000002022-08-15 3:49PM EDT2022-08-260.710.500.80-0.66-48.18%1511642.07%
ADBE220902P004000002022-08-15 3:22PM EDT2022-09-021.331.271.50-0.92-40.89%24738.70%
ADBE220909P004000002022-08-15 3:13PM EDT2022-09-092.051.832.23-1.35-39.71%111836.78%
ADBE220916P004000002022-08-15 3:08PM EDT2022-09-165.204.855.30-0.95-15.45%431,59343.23%
ADBE220923P004000002022-08-12 3:30PM EDT2022-09-237.305.756.450.00-41642.31%
ADBE220930P004000002022-08-12 3:26PM EDT2022-09-308.196.757.550.00--141.60%
ADBE221021P004000002022-08-15 3:33PM EDT2022-10-2110.269.9010.45-1.24-10.78%471,66039.85%
ADBE221216P004000002022-08-15 2:24PM EDT2022-12-1617.7316.8017.85-2.07-10.45%38438.58%
ADBE230120P004000002022-08-15 3:07PM EDT2023-01-2020.4019.7020.45-1.75-7.90%211,67636.74%
ADBE230317P004000002022-08-11 12:27PM EDT2023-03-1729.6524.4025.200.00--135.70%
ADBE230616P004000002022-08-10 12:35PM EDT2023-06-1635.2530.5034.300.00-14036.35%
ADBE240119P004000002022-08-12 11:45AM EDT2024-01-1945.8541.7542.800.00-234432.32%