La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
444,90+10,01 (+2,30 %)
À partir de 03:28PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:435.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220812C004350002022-08-12 3:00PM EDT2022-08-129.279.5010.15+6.00+183.49%4914730.27%
ADBE220819C004350002022-08-12 3:01PM EDT2022-08-1913.0213.1013.80+4.52+53.18%3549530.31%
ADBE220826C004350002022-08-11 2:08PM EDT2022-08-2613.5816.4017.35+0.61+4.70%16233.00%
ADBE220902C004350002022-08-12 12:34PM EDT2022-09-0216.8019.2019.80+1.35+8.74%297433.20%
ADBE220909C004350002022-08-12 10:05AM EDT2022-09-0918.0520.5521.45-2.95-14.05%13932.37%
ADBE220916C004350002022-08-12 10:50AM EDT2022-09-1622.5026.3026.80+0.88+4.07%2814839.00%
ADBE220923C004350002022-08-09 12:11PM EDT2022-09-2325.4927.3529.15+5.32+26.38%11639.65%
ADBE221021C004350002022-08-12 2:42PM EDT2022-10-2134.0034.3035.00+0.85+2.56%1633238.52%
ADBE221216C004350002022-08-10 9:47AM EDT2022-12-1642.4645.2045.900.00-12639.45%
ADBE230120C004350002022-08-11 1:59PM EDT2023-01-2046.9550.2551.300.00-5329339.60%
ADBE230616C004350002022-08-11 1:54PM EDT2023-06-1665.3968.4570.300.00-11740.62%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220812P004350002022-08-12 2:40PM EDT2022-08-120.050.020.03-3.25-98.48%26321120.51%
ADBE220819P004350002022-08-12 3:10PM EDT2022-08-193.383.203.45-4.52-57.22%1318028.36%
ADBE220826P004350002022-08-12 2:22PM EDT2022-08-267.106.456.80-3.85-35.16%273731.07%
ADBE220902P004350002022-08-12 2:37PM EDT2022-09-029.138.509.00-4.27-31.87%51531.05%
ADBE220909P004350002022-08-12 11:41AM EDT2022-09-0912.0010.0010.95-2.90-19.46%51931.14%
ADBE220916P004350002022-08-12 2:10PM EDT2022-09-1616.0015.3015.55-4.00-20.00%357136.52%
ADBE220923P004350002022-08-12 12:15PM EDT2022-09-2318.7116.3017.90-0.74-3.80%3237.39%
ADBE221021P004350002022-08-12 2:48PM EDT2022-10-2122.6722.2522.75-4.42-16.32%1436835.46%
ADBE221216P004350002022-08-11 9:31AM EDT2022-12-1632.9030.7531.350.00-32934.93%
ADBE230120P004350002022-08-12 2:55PM EDT2023-01-2034.9534.5034.95-4.10-10.50%397534.04%
ADBE230616P004350002022-08-09 9:47AM EDT2023-06-1653.0846.0047.900.00-103632.77%