La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
504,60+0,20 (+0,04 %)
À la clôture : 04:00PM EDT
503,00 -1,60 (-0,32 %)
Échanges après Bourse : 04:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:450.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240328C004500002024-03-27 10:17AM EDT2024-03-2856.0050.9059.100.00-28119.82%
ADBE240405C004500002024-03-27 9:30AM EDT2024-04-0566.2651.1559.500.00-110274.88%
ADBE240412C004500002024-03-27 9:30AM EDT2024-04-1266.9151.6560.400.00-11059.69%
ADBE240419C004500002024-03-27 10:01AM EDT2024-04-1958.0052.4059.150.00-15845.64%
ADBE240426C004500002024-03-27 3:28PM EDT2024-04-2658.0053.8560.750.00-2144.56%
ADBE240517C004500002024-03-27 1:57PM EDT2024-05-1759.5059.4062.750.00-11138.21%
ADBE240621C004500002024-03-25 11:43AM EDT2024-06-2174.1866.0071.100.00-633640.86%
ADBE240719C004500002024-03-27 2:36PM EDT2024-07-1971.9070.3575.450.00-104540.26%
ADBE240816C004500002024-03-22 1:16PM EDT2024-08-1676.5074.2080.150.00-71040.55%
ADBE240920C004500002024-03-20 11:38AM EDT2024-09-2094.4982.5085.850.00-33441.07%
ADBE241018C004500002024-03-26 11:58AM EDT2024-10-1892.5086.5589.850.00-21041.22%
ADBE241220C004500002024-03-28 1:28PM EDT2024-12-2095.9396.30100.35-0.20-0.21%52342.98%
ADBE250117C004500002024-03-27 2:14PM EDT2025-01-17100.00100.15103.300.00-146842.73%
ADBE250321C004500002024-03-28 9:38AM EDT2025-03-21111.00106.90111.70-3.00-2.63%1943.53%
ADBE250620C004500002024-03-27 12:56PM EDT2025-06-20118.00118.10121.700.00-22243.90%
ADBE260116C004500002024-03-26 2:41PM EDT2026-01-16146.75138.45142.900.00-11445.05%
ADBE261218C004500002024-03-22 11:51AM EDT2026-12-18165.00163.00173.000.00-1746.99%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240328P004500002024-03-28 2:41PM EDT2024-03-280.010.000.10-0.03-75.00%4747689.06%
ADBE240405P004500002024-03-28 3:23PM EDT2024-04-050.120.000.26-0.06-33.33%7353237.16%
ADBE240412P004500002024-03-28 1:38PM EDT2024-04-120.410.150.47-0.09-18.00%228430.86%
ADBE240419P004500002024-03-28 3:23PM EDT2024-04-190.600.600.97-0.26-30.23%491,79629.79%
ADBE240426P004500002024-03-28 3:24PM EDT2024-04-261.101.041.25-0.24-17.91%1319227.64%
ADBE240503P004500002024-03-28 12:05PM EDT2024-05-032.050.892.62-0.08-3.76%73330.21%
ADBE240517P004500002024-03-28 3:18PM EDT2024-05-173.102.823.35-0.26-7.74%483,20427.72%
ADBE240621P004500002024-03-28 12:06PM EDT2024-06-2110.009.209.60+0.65+6.95%161,72431.57%
ADBE240719P004500002024-03-28 2:41PM EDT2024-07-1911.2511.2011.55-0.50-4.26%101,15229.80%
ADBE240816P004500002024-03-28 9:59AM EDT2024-08-1613.7513.7514.20+0.25+1.85%248629.48%
ADBE240920P004500002024-03-28 1:23PM EDT2024-09-2018.4018.1018.65-0.50-2.65%31,69630.40%
ADBE241018P004500002024-03-27 10:02AM EDT2024-10-1820.5019.2022.30-0.70-3.30%147831.20%
ADBE241220P004500002024-03-28 1:08PM EDT2024-12-2026.5625.0526.95+0.26+0.99%616930.49%
ADBE250117P004500002024-03-28 10:52AM EDT2025-01-1727.9528.3528.80-1.04-3.59%396330.21%
ADBE250321P004500002024-03-27 11:35AM EDT2025-03-2132.6032.3033.35-1.75-5.09%110830.07%
ADBE250620P004500002024-03-28 10:24AM EDT2025-06-2038.9836.6039.50-1.12-2.79%137130.02%
ADBE260116P004500002024-03-26 12:02PM EDT2026-01-1649.0047.6551.100.00-135729.64%
ADBE261218P004500002024-03-27 3:43PM EDT2026-12-1862.7559.6066.350.00-1312329.28%