La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
397,08-9,68 (-2,38 %)
À partir de 12:02PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:400.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C004000002022-05-24 10:21AM EDT2022-05-275.436.707.45-6.57-54.75%1419150.82%
ADBE220603C004000002022-05-24 11:02AM EDT2022-06-0310.5010.8511.90-3.30-23.91%304748.24%
ADBE220610C004000002022-05-23 12:41PM EDT2022-06-1013.2813.6515.30-6.41-32.55%12247.38%
ADBE220617C004000002022-05-24 10:32AM EDT2022-06-1719.8420.6522.00-5.69-22.29%122,05454.74%
ADBE220624C004000002022-05-24 10:21AM EDT2022-06-2420.9522.6023.45-4.97-19.17%957652.01%
ADBE220701C004000002022-05-23 11:55AM EDT2022-07-0129.0023.9524.700.00-11150.34%
ADBE220715C004000002022-05-24 11:31AM EDT2022-07-1526.8627.1027.90-3.96-12.85%223148.49%
ADBE220916C004000002022-05-23 11:31AM EDT2022-09-1643.0038.5040.350.00-613046.76%
ADBE221021C004000002022-05-23 10:50AM EDT2022-10-2146.0342.8045.150.00-168045.72%
ADBE230120C004000002022-05-24 10:52AM EDT2023-01-2052.5553.4055.45-6.47-10.96%425844.18%
ADBE230616C004000002022-05-20 12:58PM EDT2023-06-1663.2166.8570.500.00-1544.21%
ADBE240119C004000002022-05-23 2:57PM EDT2024-01-1987.2582.7086.650.00-318543.56%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P004000002022-05-24 10:59AM EDT2022-05-2711.979.6510.20+5.97+99.50%5119950.37%
ADBE220603P004000002022-05-24 11:03AM EDT2022-06-0316.0014.2515.20+6.25+64.10%368049.61%
ADBE220610P004000002022-05-24 9:42AM EDT2022-06-1016.9717.4518.85+3.06+22.00%44749.16%
ADBE220617P004000002022-05-24 11:44AM EDT2022-06-1724.6723.7024.75+5.00+25.42%164,12254.68%
ADBE220624P004000002022-05-24 10:55AM EDT2022-06-2427.3525.0025.90+5.99+28.04%88650.95%
ADBE220701P004000002022-05-24 9:30AM EDT2022-07-0123.7726.6527.60+0.77+3.35%12550.30%
ADBE220715P004000002022-05-24 11:40AM EDT2022-07-1530.3729.1529.95+5.27+21.00%1472747.05%
ADBE220916P004000002022-05-24 11:16AM EDT2022-09-1640.7539.7041.25+5.35+15.11%140244.50%
ADBE221021P004000002022-05-23 2:10PM EDT2022-10-2145.0043.8545.45+6.15+15.83%296543.15%
ADBE230120P004000002022-05-24 10:53AM EDT2023-01-2053.4051.5553.60+6.11+12.92%799740.46%
ADBE230616P004000002022-05-23 9:36AM EDT2023-06-1659.0060.2562.650.00-11237.52%
ADBE240119P004000002022-05-23 2:49PM EDT2024-01-1965.0069.1572.050.00-618734.76%