La bourse ferme dans 5 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
396,56-10,20 (-2,51 %)
À partir de 11:25AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:450.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C004500002022-05-24 10:02AM EDT2022-05-270.150.040.17-0.03-16.67%850054.00%
ADBE220603C004500002022-05-23 3:40PM EDT2022-06-030.890.320.840.00-2010346.29%
ADBE220610C004500002022-05-23 1:54PM EDT2022-06-102.231.181.730.00-69542.91%
ADBE220617C004500002022-05-24 10:54AM EDT2022-06-174.464.404.80-1.74-28.06%1688149.62%
ADBE220624C004500002022-05-24 10:46AM EDT2022-06-245.404.656.40-1.50-21.74%55248.78%
ADBE220701C004500002022-05-23 2:48PM EDT2022-07-016.306.107.30-2.15-25.44%11446.54%
ADBE220715C004500002022-05-24 11:07AM EDT2022-07-158.708.258.85-2.25-20.55%924743.25%
ADBE220916C004500002022-05-24 10:54AM EDT2022-09-1618.0018.2519.25-3.18-15.01%828842.68%
ADBE221021C004500002022-05-20 3:33PM EDT2022-10-2121.3021.8023.100.00-25541.46%
ADBE230120C004500002022-05-23 3:14PM EDT2023-01-2035.5031.8533.150.00-441440.85%
ADBE230616C004500002022-05-13 3:36PM EDT2023-06-1651.8244.2048.000.00-2841.41%
ADBE240119C004500002022-05-20 3:51PM EDT2024-01-1964.7259.6564.050.00-1238141.06%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P004500002022-05-24 10:50AM EDT2022-05-2756.0153.6557.65-7.10-11.25%159197.24%
ADBE220603P004500002022-05-24 10:50AM EDT2022-06-0356.3352.0058.15+6.82+13.78%1554.10%
ADBE220610P004500002022-05-20 3:42PM EDT2022-06-1056.7555.0059.500.00-4654.07%
ADBE220617P004500002022-05-23 2:43PM EDT2022-06-1749.2658.2061.600.00-1077455.40%
ADBE220624P004500002022-05-19 1:07PM EDT2022-06-2454.8158.5562.800.00-1751.20%
ADBE220701P004500002022-05-17 3:22PM EDT2022-07-0149.8557.8064.000.00--254.52%
ADBE220715P004500002022-05-23 2:43PM EDT2022-07-1553.5161.5564.800.00-1339948.37%
ADBE220916P004500002022-05-20 2:26PM EDT2022-09-1676.4370.5573.050.00-235243.13%
ADBE221021P004500002022-05-24 10:33AM EDT2022-10-2175.3173.5576.60+8.86+13.33%419141.54%
ADBE230120P004500002022-05-18 3:47PM EDT2023-01-2073.4380.5082.400.00-101,61537.53%
ADBE230616P004500002022-05-19 3:34PM EDT2023-06-1688.8188.3093.400.00-21836.49%
ADBE240119P004500002022-05-18 9:47AM EDT2024-01-1993.7597.35101.350.00-138733.17%