Marchés français ouverture 5 h 55 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
381,90+2,74 (+0,72 %)
À la clôture : 04:00PM EDT
382,00 +0,10 (+0,03 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230331C004000002023-03-30 3:51PM EDT2023-03-310.040.020.08-0.01-20.00%6973444.53%
ADBE230406C004000002023-03-30 3:54PM EDT2023-04-060.650.650.77-0.08-10.96%8639527.12%
ADBE230414C004000002023-03-30 3:54PM EDT2023-04-142.482.402.66+0.14+5.98%11618328.30%
ADBE230421C004000002023-03-30 3:53PM EDT2023-04-213.843.854.15+0.04+1.05%1021,70328.45%
ADBE230428C004000002023-03-30 3:46PM EDT2023-04-285.155.255.70+0.15+3.00%912429.04%
ADBE230505C004000002023-03-30 3:19PM EDT2023-05-057.007.157.50+0.10+1.45%42930.28%
ADBE230519C004000002023-03-30 3:55PM EDT2023-05-1910.1010.0010.30+0.47+4.88%2835831.05%
ADBE230616C004000002023-03-30 3:56PM EDT2023-06-1616.4516.2516.55+0.65+4.11%990534.08%
ADBE230721C004000002023-03-30 11:26AM EDT2023-07-2120.7521.3021.65+0.65+3.23%617734.43%
ADBE231020C004000002023-03-30 3:55PM EDT2023-10-2034.0033.7034.40+1.90+5.92%321536.86%
ADBE240119C004000002023-03-30 2:41PM EDT2024-01-1942.7043.2544.20+0.20+0.47%995837.80%
ADBE240621C004000002023-03-29 9:47AM EDT2024-06-2156.0256.6058.85+0.77+1.39%15639.33%
ADBE250117C004000002023-03-27 12:06PM EDT2025-01-1768.0471.8075.800.00-2328140.84%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230331P004000002023-03-29 3:58PM EDT2023-03-3121.1017.4519.450.00-6358.84%
ADBE230406P004000002023-03-22 2:49PM EDT2023-04-0628.1417.9519.150.00--129.72%
ADBE230414P004000002023-03-23 1:16PM EDT2023-04-1431.7119.6020.500.00-1327.15%
ADBE230421P004000002023-03-29 2:51PM EDT2023-04-2124.0020.9021.400.00-13725.62%
ADBE230428P004000002023-03-29 3:36PM EDT2023-04-2824.4321.8523.050.00-3427.01%
ADBE230519P004000002023-03-30 3:09PM EDT2023-05-1926.7525.5026.15-2.95-9.93%7426.77%
ADBE230616P004000002023-03-30 2:33PM EDT2023-06-1631.0130.3030.75-1.76-5.37%893128.38%
ADBE230721P004000002023-03-24 11:19AM EDT2023-07-2142.7533.7534.200.00-172927.78%
ADBE231020P004000002023-03-30 2:30PM EDT2023-10-2042.7541.8542.70-2.30-5.11%2828.25%
ADBE240119P004000002023-03-30 11:45AM EDT2024-01-1948.2147.5548.35-1.09-2.21%254127.64%
ADBE240621P004000002023-03-14 10:43AM EDT2024-06-2182.9153.9557.250.00-4727.68%
ADBE250117P004000002023-03-27 12:47PM EDT2025-01-1763.9562.0565.05-6.38-9.07%29926.67%