La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
374,96+5,96 (+1,62 %)
À la clôture : 04:00PM EDT
375,23 +0,27 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:340.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230331C003400002023-03-24 3:02PM EDT2023-03-3134.0733.3537.65+3.89+12.89%77874.32%
ADBE230406C003400002023-03-23 2:40PM EDT2023-04-0630.5935.2537.550.00-44951.89%
ADBE230414C003400002023-03-21 10:06AM EDT2023-04-1433.5037.4039.100.00-51447.54%
ADBE230421C003400002023-03-24 2:54PM EDT2023-04-2137.9238.6540.20+4.92+14.91%171644.96%
ADBE230428C003400002023-03-24 9:57AM EDT2023-04-2840.0039.6541.90+6.00+17.65%1545.26%
ADBE230519C003400002023-03-23 10:55AM EDT2023-05-1943.7043.8045.700.00-3444.03%
ADBE230616C003400002023-03-24 3:51PM EDT2023-06-1649.5049.5050.85+0.25+0.51%492644.53%
ADBE230721C003400002023-03-17 10:47AM EDT2023-07-2140.8153.4555.550.00-123243.74%
ADBE231020C003400002023-03-15 2:14PM EDT2023-10-2037.4064.7066.500.00-13343.74%
ADBE240119C003400002023-03-23 12:28PM EDT2024-01-1972.6772.3074.650.00-324743.16%
ADBE240621C003400002023-03-20 11:29AM EDT2024-06-2178.5584.4088.750.00-11344.41%
ADBE250117C003400002023-03-22 9:45AM EDT2025-01-1799.6096.55103.25-4.41-4.24%242044.68%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230331P003400002023-03-24 3:59PM EDT2023-03-310.450.370.62-1.05-70.00%34838449.81%
ADBE230406P003400002023-03-24 1:51PM EDT2023-04-061.671.091.26-1.16-40.99%69041.85%
ADBE230414P003400002023-03-24 3:24PM EDT2023-04-142.472.312.56-1.58-39.01%85940.05%
ADBE230421P003400002023-03-24 3:59PM EDT2023-04-213.353.203.45-1.31-28.11%2961,15638.22%
ADBE230428P003400002023-03-24 3:33PM EDT2023-04-284.344.154.60-1.61-27.06%54838.00%
ADBE230519P003400002023-03-24 3:36PM EDT2023-05-197.507.257.55-2.03-21.30%2634937.01%
ADBE230616P003400002023-03-24 3:55PM EDT2023-06-1611.6511.2011.55-2.07-15.09%241,02937.25%
ADBE230721P003400002023-03-24 3:54PM EDT2023-07-2114.8414.2014.65-1.01-6.37%9622435.64%
ADBE231020P003400002023-03-23 1:03PM EDT2023-10-2022.0021.3021.900.00-1728434.20%
ADBE240119P003400002023-03-23 3:30PM EDT2024-01-1929.3026.3027.050.00-9275032.83%
ADBE240621P003400002023-03-24 2:01PM EDT2024-06-2134.8033.0036.80-0.50-1.42%131033.20%
ADBE250117P003400002023-03-22 11:13AM EDT2025-01-1742.1040.6044.950.00-193231.91%