La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,09+19,49 (+4,77 %)
À partir de 03:57PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:390.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C003900002022-05-27 10:42AM EDT2022-05-2734.1234.8036.50+13.67+66.85%91030.00%
ADBE220603C003900002022-05-27 11:45AM EDT2022-06-0335.8635.8037.10+14.50+67.88%5170.00%
ADBE220610C003900002022-05-27 1:54PM EDT2022-06-1036.6537.2539.05+12.00+48.68%25932.52%
ADBE220617C003900002022-05-27 11:40AM EDT2022-06-1743.0043.2544.25+11.03+34.50%31,11048.96%
ADBE220624C003900002022-05-20 1:16PM EDT2022-06-2424.7544.5045.950.00-204247.49%
ADBE220701C003900002022-05-20 12:10PM EDT2022-07-0126.5546.2047.800.00-4247.14%
ADBE220715C003900002022-05-24 1:54PM EDT2022-07-1533.4548.6049.850.00-135444.07%
ADBE220916C003900002022-05-27 10:57AM EDT2022-09-1658.9959.3061.60+7.86+15.37%110,09643.83%
ADBE221021C003900002022-05-25 1:31PM EDT2022-10-2151.2064.0566.250.00-11843.12%
ADBE230120C003900002022-05-27 12:10PM EDT2023-01-2076.3175.0076.90+19.82+35.09%97742.48%
ADBE230616C003900002022-05-19 10:11AM EDT2023-06-1675.2288.6093.000.00-1343.50%
ADBE240119C003900002022-05-25 2:12PM EDT2024-01-1991.45106.85110.700.00-45643.67%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P003900002022-05-27 3:02PM EDT2022-05-270.010.000.02-0.29-96.67%5817963.28%
ADBE220603P003900002022-05-27 3:31PM EDT2022-06-030.820.760.90-3.03-78.70%10012943.87%
ADBE220610P003900002022-05-27 3:31PM EDT2022-06-102.582.502.69-4.64-64.27%216643.51%
ADBE220617P003900002022-05-27 3:21PM EDT2022-06-178.197.908.25-4.86-37.24%5146055.23%
ADBE220624P003900002022-05-27 1:48PM EDT2022-06-249.709.059.70-4.80-33.10%119651.63%
ADBE220701P003900002022-05-27 10:39AM EDT2022-07-0111.1010.5011.30-11.25-50.34%32850.89%
ADBE220715P003900002022-05-27 2:20PM EDT2022-07-1513.3912.7013.45-5.19-27.93%421,08347.36%
ADBE220916P003900002022-05-27 2:57PM EDT2022-09-1623.3522.5523.40-5.25-18.36%3440043.72%
ADBE221021P003900002022-05-24 1:54PM EDT2022-10-2138.2026.2527.200.00-1069042.15%
ADBE230120P003900002022-05-24 3:28PM EDT2023-01-2046.3234.2035.450.00-18081739.82%
ADBE230616P003900002022-05-27 10:20AM EDT2023-06-1645.5044.3546.20-4.50-9.00%2938.08%
ADBE240119P003900002022-05-26 12:44PM EDT2024-01-1960.0553.8055.750.00-13035.25%