Marchés français ouverture 8 h 46 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
484,69+1,26 (+0,26 %)
À la clôture : 04:00PM EDT
485,45 +0,76 (+0,16 %)
Échanges après Bourse : 06:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524C004000002024-05-20 11:31AM EDT2024-05-2482.5080.8589.00-1.25-1.49%1676.95%
ADBE240531C004000002024-04-24 10:34AM EDT2024-05-3177.6583.1087.350.00--156.54%
ADBE240607C004000002024-05-17 2:46PM EDT2024-06-0784.5083.4587.800.00-1065.63%
ADBE240614C004000002024-05-20 11:22AM EDT2024-06-1484.9583.1091.35-6.45-7.06%1153.17%
ADBE240621C004000002024-05-20 3:45PM EDT2024-06-2188.5285.9089.95+1.69+1.95%29350.32%
ADBE240719C004000002024-05-15 2:28PM EDT2024-07-1995.4289.4092.750.00-3849.30%
ADBE240816C004000002024-05-20 9:46AM EDT2024-08-1691.1793.7595.25-8.18-8.23%2445.18%
ADBE240920C004000002024-05-14 1:41PM EDT2024-09-2088.0098.50100.800.00-12145.72%
ADBE241018C004000002024-04-22 2:06PM EDT2024-10-1891.25102.50104.450.00-5645.40%
ADBE241220C004000002024-05-14 2:22PM EDT2024-12-20103.75110.80113.050.00-1845.90%
ADBE250117C004000002024-05-16 3:36PM EDT2025-01-17113.90112.80116.350.00-423745.87%
ADBE250321C004000002024-05-20 9:30AM EDT2025-03-21122.80120.55123.35+13.89+12.75%2945.86%
ADBE250620C004000002024-05-13 10:33AM EDT2025-06-20135.14129.40133.350.00-13646.39%
ADBE260116C004000002024-05-17 3:32PM EDT2026-01-16152.00149.10154.200.00-46447.69%
ADBE261218C004000002024-04-25 3:13PM EDT2026-12-18167.62172.05182.000.00-31649.13%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524P004000002024-05-20 11:06AM EDT2024-05-240.030.000.07-0.04-57.14%35660.94%
ADBE240531P004000002024-05-17 3:48PM EDT2024-05-310.110.000.220.00-112049.22%
ADBE240607P004000002024-05-20 10:32AM EDT2024-06-070.130.120.59+0.01+8.33%11645.70%
ADBE240614P004000002024-05-20 3:33PM EDT2024-06-141.190.931.32-0.19-13.77%610645.68%
ADBE240621P004000002024-05-20 3:45PM EDT2024-06-211.411.281.70-0.30-17.54%4693742.87%
ADBE240628P004000002024-05-20 2:50PM EDT2024-06-281.771.221.95-0.33-15.71%42040.20%
ADBE240719P004000002024-05-20 2:28PM EDT2024-07-192.932.632.91-0.17-5.48%615935.99%
ADBE240816P004000002024-05-20 11:36AM EDT2024-08-164.704.304.60-0.04-0.84%1318833.92%
ADBE240920P004000002024-05-20 10:55AM EDT2024-09-208.107.357.80-0.43-5.04%537334.19%
ADBE241018P004000002024-05-17 11:00AM EDT2024-10-1810.139.159.650.00-220633.40%
ADBE241220P004000002024-05-20 1:37PM EDT2024-12-2015.0114.0514.80-0.04-0.27%432833.45%
ADBE250117P004000002024-05-20 3:02PM EDT2025-01-1716.1514.7516.25+0.47+3.00%202,98032.80%
ADBE250321P004000002024-05-17 11:15AM EDT2025-03-2120.5118.5521.400.00-389133.29%
ADBE250620P004000002024-05-20 1:11PM EDT2025-06-2024.9023.5526.20-0.17-0.68%299732.40%
ADBE260116P004000002024-05-16 12:06PM EDT2026-01-1635.2034.3535.900.00-143231.20%
ADBE260618P004000002024-05-15 2:50PM EDT2026-06-1840.4536.5042.950.00-235731.04%
ADBE261218P004000002024-05-17 10:29AM EDT2026-12-1847.0042.0052.000.00-110231.45%