La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,17-7,59 (-1,87 %)
À partir de 12:25PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:380.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C003800002022-05-23 3:27PM EDT2022-05-2726.4219.5022.200.00-22160.03%
ADBE220603C003800002022-05-24 10:25AM EDT2022-06-0322.9023.9025.60-3.15-12.09%4651.81%
ADBE220610C003800002022-05-23 2:30PM EDT2022-06-1032.7426.4028.800.00-24350.96%
ADBE220617C003800002022-05-24 10:21AM EDT2022-06-1730.4033.1034.60-7.77-20.36%319656.62%
ADBE220624C003800002022-05-16 12:09AM EDT2022-06-2430.5032.5536.300.00--2351.36%
ADBE220715C003800002022-05-23 11:33AM EDT2022-07-1535.5539.2540.25-8.30-18.93%111650.20%
ADBE220916C003800002022-05-23 11:21AM EDT2022-09-1653.0549.9552.200.00-193647.99%
ADBE221021C003800002022-05-13 10:47AM EDT2022-10-2162.4554.0056.550.00-22146.52%
ADBE230120C003800002022-05-16 11:58AM EDT2023-01-2072.2564.3067.150.00-35045.34%
ADBE230616C003800002022-04-05 10:06AM EDT2023-06-16122.0076.8583.850.00--146.48%
ADBE240119C003800002022-05-18 9:45AM EDT2024-01-19100.4291.8598.200.00-13044.69%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P003800002022-05-24 12:00PM EDT2022-05-272.892.392.75+1.08+59.67%10863356.10%
ADBE220603P003800002022-05-24 11:59AM EDT2022-06-036.505.956.30+2.30+54.76%459450.50%
ADBE220610P003800002022-05-23 10:15AM EDT2022-06-108.508.659.400.00-19050.23%
ADBE220617P003800002022-05-24 12:07PM EDT2022-06-1714.9014.4515.35+3.00+25.21%5887257.20%
ADBE220624P003800002022-05-24 10:30AM EDT2022-06-2418.3015.6516.50+0.94+5.41%132953.25%
ADBE220701P003800002022-05-20 3:40PM EDT2022-07-0118.9017.3018.300.00-2351.80%
ADBE220715P003800002022-05-20 3:15PM EDT2022-07-1521.3519.8020.45+2.35+12.37%422449.11%
ADBE220916P003800002022-05-23 2:48PM EDT2022-09-1631.7530.1531.35+5.00+18.69%135246.04%
ADBE221021P003800002022-05-23 3:38PM EDT2022-10-2131.0033.6535.150.00-1114244.25%
ADBE230120P003800002022-05-23 1:53PM EDT2023-01-2038.4040.9043.500.00-121,62241.73%
ADBE230616P003800002022-05-20 12:55PM EDT2023-06-1655.4849.4053.450.00-45339.28%
ADBE240119P003800002022-05-19 9:46AM EDT2024-01-1962.0058.8561.800.00-627435.78%