La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
438,40+11,83 (+2,77 %)
À la clôture : 04:00PM EDT
437,93 -0,47 (-0,11 %)
Échanges après Bourse : 04:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:420.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220812C004200002022-08-10 2:52PM EDT2022-08-1218.0018.1020.50+7.60+73.08%1036953.00%
ADBE220819C004200002022-08-10 3:59PM EDT2022-08-1921.5821.2522.00+7.48+53.05%462,52536.30%
ADBE220826C004200002022-08-10 3:15PM EDT2022-08-2623.7023.6025.75+2.95+14.22%25839.96%
ADBE220902C004200002022-08-09 10:00AM EDT2022-09-0220.0925.8026.950.00-12136.69%
ADBE220909C004200002022-08-09 2:41PM EDT2022-09-0920.9927.2029.350.00-1337.56%
ADBE220916C004200002022-08-10 3:06PM EDT2022-09-1631.5532.0533.20+5.15+19.51%1651941.35%
ADBE220923C004200002022-08-10 11:15AM EDT2022-09-2337.3233.7036.15+11.95+47.10%1143.15%
ADBE221021C004200002022-08-10 3:42PM EDT2022-10-2140.1039.8540.85+5.35+15.40%1377840.25%
ADBE221216C004200002022-08-10 12:14PM EDT2022-12-1653.3350.3551.40+10.02+23.14%14240.92%
ADBE230120C004200002022-08-10 3:43PM EDT2023-01-2055.9055.1556.60+7.10+14.55%522340.92%
ADBE230317C004200002022-08-09 11:14AM EDT2023-03-1757.4063.8065.450.00-1142.14%
ADBE230616C004200002022-08-05 10:04AM EDT2023-06-1667.0072.2574.550.00-16441.33%
ADBE240119C004200002022-08-10 1:32PM EDT2024-01-1992.9091.5094.60+7.60+8.91%63,75441.74%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220812P004200002022-08-10 3:54PM EDT2022-08-120.390.390.60-3.36-89.60%11022435.69%
ADBE220819P004200002022-08-10 3:54PM EDT2022-08-193.012.903.20-4.04-57.30%901,00434.46%
ADBE220826P004200002022-08-10 3:06PM EDT2022-08-265.345.005.85-5.46-50.56%3116335.29%
ADBE220902P004200002022-08-10 1:26PM EDT2022-09-027.176.857.65-4.83-40.25%64934.41%
ADBE220909P004200002022-08-10 10:00AM EDT2022-09-098.498.109.35-5.26-38.25%51734.06%
ADBE220916P004200002022-08-10 2:58PM EDT2022-09-1613.6812.5513.65-4.67-25.45%2459639.16%
ADBE220923P004200002022-08-09 10:01AM EDT2022-09-2319.2013.5515.000.00-851838.36%
ADBE221021P004200002022-08-10 1:52PM EDT2022-10-2119.5519.3520.15-5.90-23.18%14512137.15%
ADBE221216P004200002022-08-10 10:31AM EDT2022-12-1627.8928.0028.50-5.36-16.12%11436.41%
ADBE230120P004200002022-08-10 1:54PM EDT2023-01-2031.2331.0532.05-2.22-6.64%1184135.46%
ADBE230616P004200002022-08-04 9:57AM EDT2023-06-1648.4242.1543.950.00-33833.45%
ADBE240119P004200002022-08-09 1:42PM EDT2024-01-1959.8053.5055.150.00-15231.25%