La bourse ferme dans 48 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
392,46-14,30 (-3,51 %)
À partir de 10:42AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:430.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C004300002022-05-24 10:25AM EDT2022-05-270.340.260.39-1.06-75.71%14167250.98%
ADBE220603C004300002022-05-24 10:24AM EDT2022-06-031.631.461.82-1.92-54.08%1412544.32%
ADBE220610C004300002022-05-24 9:53AM EDT2022-06-102.913.003.75-3.49-54.53%1916243.88%
ADBE220617C004300002022-05-24 10:25AM EDT2022-06-178.107.808.45-3.15-28.00%113,03751.26%
ADBE220624C004300002022-05-24 9:53AM EDT2022-06-249.358.409.30-3.03-24.47%72948.33%
ADBE220701C004300002022-05-20 12:10PM EDT2022-07-0114.109.7510.800.00-24947.17%
ADBE220715C004300002022-05-24 10:19AM EDT2022-07-1513.1512.7013.30-3.67-21.82%474845.16%
ADBE220916C004300002022-05-23 2:59PM EDT2022-09-1628.3023.1524.450.00-1013243.90%
ADBE221021C004300002022-05-20 10:07AM EDT2022-10-2131.1927.0028.900.00-26143.01%
ADBE230120C004300002022-05-23 11:06AM EDT2023-01-2044.0037.1039.400.00-235942.29%
ADBE230616C004300002022-05-20 1:33PM EDT2023-06-1652.0049.6555.050.00-13743.04%
ADBE240119C004300002022-05-20 2:12PM EDT2024-01-1967.7567.0570.600.00-43,69442.21%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P004300002022-05-23 11:56AM EDT2022-05-2726.2835.9039.950.00-15150.98%
ADBE220603P004300002022-05-20 9:39AM EDT2022-06-0333.1537.2040.850.00-57553.71%
ADBE220610P004300002022-05-23 11:52AM EDT2022-06-1031.0438.3543.100.00-2651.16%
ADBE220617P004300002022-05-23 3:53PM EDT2022-06-1735.9543.1546.900.00-9092,84654.87%
ADBE220624P004300002022-05-23 12:10PM EDT2022-06-2436.6043.4548.350.00-4852.12%
ADBE220701P004300002022-05-23 10:53AM EDT2022-07-0141.2945.2049.700.00-2450.19%
ADBE220715P004300002022-05-23 11:37AM EDT2022-07-1540.1549.6051.150.00-573845.75%
ADBE220916P004300002022-05-23 3:15PM EDT2022-09-1651.6058.3560.750.00-853742.47%
ADBE221021P004300002022-05-20 12:40PM EDT2022-10-2155.8061.3064.650.00-110341.21%
ADBE230120P004300002022-05-19 1:31PM EDT2023-01-2068.6068.3571.650.00-372638.14%
ADBE230616P004300002022-05-20 10:37AM EDT2023-06-1675.1075.9581.250.00-33036.06%
ADBE240119P004300002022-05-20 3:06PM EDT2024-01-1989.9384.8590.350.00-145533.41%