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
504,98 +0,38 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:550.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240405C005500002024-03-28 3:18PM EDT2024-04-050.130.120.15-0.22-62.86%18469028.03%
ADBE240412C005500002024-03-28 3:40PM EDT2024-04-120.700.600.74-0.29-29.29%5329227.22%
ADBE240419C005500002024-03-28 3:59PM EDT2024-04-191.541.471.59-0.56-26.67%6824,94327.00%
ADBE240426C005500002024-03-28 12:30PM EDT2024-04-262.652.382.89-0.80-23.19%299827.97%
ADBE240503C005500002024-03-28 11:08AM EDT2024-05-033.893.904.50-0.41-9.53%51729.18%
ADBE240517C005500002024-03-28 3:58PM EDT2024-05-176.356.156.40-0.40-5.93%10454928.35%
ADBE240621C005500002024-03-28 3:22PM EDT2024-06-2117.0616.5516.90+0.06+0.35%7674,65334.55%
ADBE240719C005500002024-03-28 3:58PM EDT2024-07-1920.6520.3520.70+0.12+0.58%2010933.64%
ADBE240816C005500002024-03-28 1:52PM EDT2024-08-1624.1024.5025.00-3.90-13.93%54133.75%
ADBE240920C005500002024-03-27 10:38AM EDT2024-09-2032.6031.3533.100.00-114736.20%
ADBE241018C005500002024-03-27 1:01PM EDT2024-10-1835.2534.1536.300.00-145935.79%
ADBE241220C005500002024-03-28 10:53AM EDT2024-12-2046.5144.4546.85+0.91+2.00%24637.48%
ADBE250117C005500002024-03-28 12:57PM EDT2025-01-1748.3747.7051.25-0.22-0.45%624038.10%
ADBE250321C005500002024-03-28 9:38AM EDT2025-03-2159.0057.4558.90+1.20+2.08%22738.43%
ADBE260116C005500002024-03-26 11:53AM EDT2026-01-1695.5090.1094.350.00-564141.45%
ADBE261218C005500002024-03-22 10:24AM EDT2026-12-18119.00117.05126.950.00-14843.71%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240405P005500002024-03-27 10:37AM EDT2024-04-0546.3841.2548.850.00-157256.42%
ADBE240412P005500002024-03-28 3:40PM EDT2024-04-1245.6641.9049.75+0.48+1.06%321744.67%
ADBE240419P005500002024-03-28 3:01PM EDT2024-04-1946.4443.0048.35-0.48-1.02%2476732.34%
ADBE240426P005500002024-03-28 11:04AM EDT2024-04-2646.7543.4049.70-1.25-2.60%113332.00%
ADBE240517P005500002024-03-28 3:01PM EDT2024-05-1748.4746.2549.90-3.13-6.07%1025124.77%
ADBE240621P005500002024-03-26 3:32PM EDT2024-06-2154.8353.5057.800.00-274329.36%
ADBE240719P005500002024-03-25 1:24PM EDT2024-07-1956.9657.5559.300.00-121227.00%
ADBE240816P005500002024-03-25 12:33PM EDT2024-08-1660.0058.5061.300.00-107825.96%
ADBE240920P005500002024-03-26 3:17PM EDT2024-09-2064.0564.5067.000.00-124227.66%
ADBE241018P005500002024-03-15 2:29PM EDT2024-10-1878.9963.6069.300.00-26127.31%
ADBE241220P005500002024-03-25 1:30PM EDT2024-12-2073.2069.8575.40+0.48+0.66%28227.56%
ADBE250117P005500002024-03-28 1:47PM EDT2025-01-1776.3972.7075.75-0.16-0.21%167526.42%
ADBE250321P005500002024-03-15 10:13AM EDT2025-03-2190.1178.7080.500.00-203126.43%
ADBE260116P005500002024-03-26 9:42AM EDT2026-01-1697.9595.5598.900.00-912826.35%
ADBE261218P005500002024-03-18 1:11PM EDT2026-12-18107.91107.00116.000.00-1326.61%