La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
385,37+3,47 (+0,91 %)
À la clôture : 04:00PM EDT
385,40 +0,03 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:310.00
Options d’achatpour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230406C003100002023-03-17 9:54AM EDT2023-04-0648.0071.8077.100.00-11128.78%
ADBE230414C003100002023-03-17 2:02PM EDT2023-04-1453.0072.8577.050.00-1179.31%
ADBE230421C003100002023-03-29 9:32AM EDT2023-04-2168.4374.4077.450.00-1033850.98%
ADBE230616C003100002023-03-31 3:24PM EDT2023-06-1681.0079.8083.00+12.28+17.87%133151.22%
ADBE230721C003100002023-03-29 2:03PM EDT2023-07-2179.1583.3586.300.00-3548.75%
ADBE231020C003100002023-03-31 12:08PM EDT2023-10-2091.9292.6595.25+37.37+68.51%101047.46%
ADBE240119C003100002023-03-31 2:24PM EDT2024-01-1999.4698.85103.80+1.45+1.48%613247.65%
ADBE240621C003100002023-03-22 10:21AM EDT2024-06-21105.45110.50116.400.00-4848.01%
ADBE250117C003100002023-03-31 11:41AM EDT2025-01-17123.84122.05129.15+8.84+7.69%33047.31%
Options de ventepour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230406P003100002023-03-31 12:59PM EDT2023-04-060.030.000.05-0.06-66.67%33367.97%
ADBE230414P003100002023-03-31 12:09PM EDT2023-04-140.100.000.23-0.10-50.00%144954.88%
ADBE230421P003100002023-03-31 3:37PM EDT2023-04-210.260.190.29-0.12-31.58%3366545.80%
ADBE230428P003100002023-03-30 11:29AM EDT2023-04-280.530.360.55-0.14-20.90%33143.82%
ADBE230505P003100002023-03-29 1:12PM EDT2023-05-051.220.640.920.00-2243.04%
ADBE230519P003100002023-03-31 3:18PM EDT2023-05-191.501.331.51-0.41-21.47%68040.27%
ADBE230616P003100002023-03-31 1:44PM EDT2023-06-163.453.203.45-0.55-13.75%51,42439.56%
ADBE230721P003100002023-03-31 2:11PM EDT2023-07-215.655.155.55-0.70-11.02%515637.92%
ADBE231020P003100002023-03-29 1:51PM EDT2023-10-2011.7810.2510.850.00-126836.04%
ADBE240119P003100002023-03-30 2:52PM EDT2024-01-1915.9514.5015.200.00-258834.66%
ADBE240621P003100002023-03-30 10:52AM EDT2024-06-2121.5519.8522.400.00-12333.93%
ADBE250117P003100002023-03-16 3:16PM EDT2025-01-1735.6025.6528.200.00-14331.70%