Marchés français ouverture 8 h 3 min

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
451,25 +0,23 (+0,05 %)
Échanges après Bourse : 06:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:450.00
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220819C004500002022-08-15 3:58PM EDT2022-08-196.276.006.50+1.42+29.28%24066328.41%
ADBE220826C004500002022-08-15 3:31PM EDT2022-08-2610.0510.0510.55+1.72+20.65%606830.79%
ADBE220902C004500002022-08-15 3:47PM EDT2022-09-0212.8512.6513.35+1.96+18.00%1383831.30%
ADBE220909C004500002022-08-15 3:57PM EDT2022-09-0914.9214.5515.25+2.84+23.51%395530.72%
ADBE220916C004500002022-08-15 3:55PM EDT2022-09-1620.9520.6021.20+2.20+11.73%4321,43238.29%
ADBE220923C004500002022-08-15 3:27PM EDT2022-09-2322.9022.3524.15+2.70+13.37%16439.75%
ADBE221021C004500002022-08-15 3:30PM EDT2022-10-2128.9728.8529.55+1.97+7.30%1222437.47%
ADBE221216C004500002022-08-15 2:07PM EDT2022-12-1639.8840.3041.20+4.48+12.66%98138.92%
ADBE230120C004500002022-08-15 2:27PM EDT2023-01-2044.4144.5046.30+2.41+5.74%988838.70%
ADBE230317C004500002022-08-15 2:04PM EDT2023-03-1752.4952.6053.80+3.16+6.41%6438.77%
ADBE230616C004500002022-08-15 1:14PM EDT2023-06-1663.7662.6566.10+5.02+8.55%11940.07%
ADBE240119C004500002022-08-15 3:59PM EDT2024-01-1983.8083.8586.25+2.18+2.67%1456240.23%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220819P004500002022-08-15 3:59PM EDT2022-08-195.355.005.40-4.10-43.39%1108128.03%
ADBE220826P004500002022-08-15 3:42PM EDT2022-08-269.308.609.30-8.70-48.33%187330.08%
ADBE220902P004500002022-08-12 12:24PM EDT2022-09-0217.6011.2011.750.00-3229.89%
ADBE220909P004500002022-08-15 2:56PM EDT2022-09-0913.4012.6513.75-7.32-35.33%337029.72%
ADBE220916P004500002022-08-15 3:42PM EDT2022-09-1619.3018.5519.75-3.53-15.46%1,24739137.51%
ADBE221021P004500002022-08-15 3:22PM EDT2022-10-2126.0025.4526.30-3.75-12.61%1220934.59%
ADBE221216P004500002022-08-12 2:58PM EDT2022-12-1636.0034.8535.60-2.35-6.13%18334.53%
ADBE230120P004500002022-08-15 10:38AM EDT2023-01-2039.7537.8539.05-2.14-5.11%11,52133.42%
ADBE230317P004500002022-08-15 11:14AM EDT2023-03-1746.1443.1544.75-3.66-7.35%22432.91%
ADBE230616P004500002022-08-10 11:37AM EDT2023-06-1655.4049.7552.900.00-12332.59%
ADBE240119P004500002022-08-04 11:25AM EDT2024-01-1976.5462.6564.200.00-139930.26%