La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
341,53-2,58 (-0,75 %)
À la clôture : 04:00PM EST
341,11 -0,42 (-0,12 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221209C003300002022-12-02 3:14PM EST2022-12-0915.0013.2013.80-2.18-12.69%7519634.85%
ADBE221216C003300002022-12-02 3:34PM EST2022-12-1622.0821.3521.80-1.78-7.46%474657.65%
ADBE221223C003300002022-12-02 3:44PM EST2022-12-2323.1522.5523.40-3.50-13.13%25051.62%
ADBE221230C003300002022-12-02 3:47PM EST2022-12-3024.1523.6525.00-2.90-10.72%43350.37%
ADBE230106C003300002022-12-01 10:32AM EST2023-01-0627.7524.8526.650.00-1449.15%
ADBE230120C003300002022-12-02 2:06PM EST2023-01-2028.0528.1028.45-2.45-8.03%841,23945.31%
ADBE230317C003300002022-12-02 11:37AM EST2023-03-1736.6537.7538.20-3.48-8.67%461244.79%
ADBE230421C003300002022-12-02 10:53AM EST2023-04-2142.4843.2043.70+5.68+15.43%451245.54%
ADBE230616C003300002022-12-02 11:11AM EST2023-06-1647.8049.5550.85-3.90-7.54%542045.90%
ADBE230721C003300002022-11-29 11:04AM EST2023-07-2145.0053.6554.700.00-4445.97%
ADBE240119C003300002022-12-02 11:34AM EST2024-01-1969.0369.0571.95+3.78+5.79%115346.81%
ADBE250117C003300002022-12-01 9:31AM EST2025-01-17100.0091.9598.100.00-12548.15%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221209P003300002022-12-02 3:54PM EST2022-12-091.721.631.81-0.47-21.46%16436931.57%
ADBE221216P003300002022-12-02 3:16PM EST2022-12-169.009.309.70-0.10-1.10%4242055.47%
ADBE221223P003300002022-12-02 12:24PM EST2022-12-2311.0610.4010.90+0.21+1.94%4410849.86%
ADBE221230P003300002022-12-02 2:52PM EST2022-12-3012.1011.2512.20+0.90+8.04%65946.83%
ADBE230106P003300002022-12-02 12:54PM EST2023-01-0613.5512.4513.35+0.80+6.27%51644.76%
ADBE230120P003300002022-12-02 3:47PM EST2023-01-2015.0214.6015.15+0.67+4.67%31,73841.61%
ADBE230317P003300002022-12-02 3:46PM EST2023-03-1722.3521.8522.25+0.80+3.71%4455338.54%
ADBE230421P003300002022-12-02 3:43PM EST2023-04-2126.0525.8526.20-0.65-2.43%1143438.23%
ADBE230616P003300002022-12-02 11:12AM EST2023-06-1631.8530.0031.20+2.10+7.06%573337.50%
ADBE230721P003300002022-12-01 12:01PM EST2023-07-2133.1032.5533.850.00-22537.07%
ADBE240119P003300002022-12-01 11:16AM EST2024-01-1941.9041.6043.050.00-112034.31%
ADBE250117P003300002022-12-01 11:13AM EST2025-01-1753.5052.5557.600.00-317132.67%