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:330.00
Options d’achatpour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230406C003300002023-03-27 9:54AM EDT2023-04-0649.2753.1056.700.00-13184.67%
ADBE230414C003300002023-03-30 12:25PM EDT2023-04-1452.5053.6057.400.00-30031761.69%
ADBE230421C003300002023-03-31 2:59PM EDT2023-04-2154.1255.0557.80+1.12+2.11%91,03552.94%
ADBE230428C003300002023-03-29 12:04PM EDT2023-04-2851.8854.9058.900.00-11851.29%
ADBE230519C003300002023-03-31 11:29AM EDT2023-05-1957.7057.6560.90+8.81+18.02%11345.18%
ADBE230616C003300002023-03-31 12:58PM EDT2023-06-1661.5061.6065.20-0.14-0.23%258345.40%
ADBE230721C003300002023-03-28 3:10PM EDT2023-07-2158.8566.8069.550.00-114544.65%
ADBE231020C003300002023-03-29 3:43PM EDT2023-10-2078.4076.7579.75+3.73+5.00%11044.41%
ADBE240119C003300002023-03-31 2:17PM EDT2024-01-1985.2284.1088.65+2.62+3.17%220344.66%
ADBE240621C003300002023-03-30 12:33PM EDT2024-06-2196.6797.35102.700.00-2545.88%
ADBE250117C003300002023-03-29 3:38PM EDT2025-01-17109.34109.40116.600.00-24745.72%
Options de ventepour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230406P003300002023-03-31 3:33PM EDT2023-04-060.040.000.19-0.04-50.00%413853.13%
ADBE230414P003300002023-03-30 3:14PM EDT2023-04-140.480.220.390.00-2516243.09%
ADBE230421P003300002023-03-31 3:26PM EDT2023-04-210.560.550.66-0.31-35.63%613,48838.82%
ADBE230428P003300002023-03-31 3:58PM EDT2023-04-281.170.931.10-0.28-19.31%1443937.50%
ADBE230505P003300002023-03-31 3:11PM EDT2023-05-051.781.501.87-0.59-24.89%41438.18%
ADBE230519P003300002023-03-31 3:54PM EDT2023-05-192.842.652.95-0.61-17.68%1113336.69%
ADBE230616P003300002023-03-31 3:38PM EDT2023-06-165.805.455.80-1.17-16.79%6691536.69%
ADBE230721P003300002023-03-31 10:44AM EDT2023-07-218.678.058.50-0.70-7.47%246135.38%
ADBE231020P003300002023-03-31 2:18PM EDT2023-10-2015.2514.3514.95-0.58-3.66%121534.07%
ADBE240119P003300002023-03-31 3:18PM EDT2024-01-1919.8519.1520.10-1.10-5.25%71,66233.09%
ADBE240621P003300002023-03-30 2:14PM EDT2024-06-2127.6525.2027.300.00-1011132.00%
ADBE250117P003300002023-03-31 11:55AM EDT2025-01-1734.0531.4034.45-6.40-15.82%120030.55%