La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
399,54-7,22 (-1,78 %)
À partir de 12:22PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:410.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C004100002022-05-24 11:54AM EDT2022-05-273.253.053.35-3.63-52.76%5731044.02%
ADBE220603C004100002022-05-24 10:35AM EDT2022-06-036.227.057.60-3.71-37.36%714543.24%
ADBE220610C004100002022-05-24 10:00AM EDT2022-06-108.379.9011.15-5.28-38.68%33144.17%
ADBE220617C004100002022-05-24 11:54AM EDT2022-06-1716.7516.2517.20-3.75-18.29%162,03951.04%
ADBE220624C004100002022-05-24 10:18AM EDT2022-06-2416.4518.0019.05-4.28-20.65%657250.07%
ADBE220701C004100002022-05-20 2:39PM EDT2022-07-0116.4819.7520.600.00-1532748.34%
ADBE220715C004100002022-05-24 11:40AM EDT2022-07-1521.7522.7523.55-3.82-14.94%812046.34%
ADBE220916C004100002022-05-23 3:12PM EDT2022-09-1632.8633.9535.40-4.64-12.37%115644.51%
ADBE221021C004100002022-05-20 3:48PM EDT2022-10-2138.6038.2040.250.00-92943.74%
ADBE230120C004100002022-05-24 11:51AM EDT2023-01-2049.4548.3550.85-3.80-7.14%313642.74%
ADBE230616C004100002022-05-17 9:52AM EDT2023-06-1673.0062.2565.900.00-12342.94%
ADBE240119C004100002022-05-24 9:34AM EDT2024-01-1983.0077.3583.45-2.30-2.70%1930343.11%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P004100002022-05-24 10:35AM EDT2022-05-2718.4314.6516.65+7.18+63.82%610456.32%
ADBE220603P004100002022-05-23 3:25PM EDT2022-06-0315.7518.7520.650.00-49952.95%
ADBE220610P004100002022-05-20 1:18PM EDT2022-06-1030.4022.1023.350.00-169049.19%
ADBE220617P004100002022-05-24 11:07AM EDT2022-06-1730.7028.6029.60-4.60-13.03%52,24355.66%
ADBE220624P004100002022-05-24 11:07AM EDT2022-06-2431.8530.0031.10+5.90+22.74%235152.29%
ADBE220701P004100002022-05-20 11:48AM EDT2022-07-0134.5531.7532.800.00-11650.69%
ADBE220715P004100002022-05-24 11:08AM EDT2022-07-1535.7033.4534.95+5.25+17.24%826947.89%
ADBE220916P004100002022-05-23 3:03PM EDT2022-09-1646.8044.6046.05+6.35+15.70%438244.73%
ADBE221021P004100002022-05-18 10:46AM EDT2022-10-2144.8548.3049.700.00-28942.77%
ADBE230120P004100002022-05-19 10:40AM EDT2023-01-2057.4755.6057.400.00-477839.74%
ADBE230616P004100002022-05-11 3:44PM EDT2023-06-1676.5162.4070.000.00-10839.05%
ADBE240119P004100002022-04-25 3:32PM EDT2024-01-1965.8174.3576.550.00-246034.52%