La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
612,47+1,46 (+0,24 %)
À la clôture : 04:00PM EST
613,00 +0,53 (+0,09 %)
Échanges après Bourse : 07:53PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE231208C004600002023-12-01 10:25AM EST2023-12-08147.00150.65154.55+43.00+41.35%3389.94%
ADBE231215C004600002023-12-01 9:39AM EST2023-12-15148.00151.80155.10-15.17-9.30%18981.25%
ADBE240119C004600002023-12-01 10:41AM EST2024-01-19150.47154.75158.35-16.78-10.03%31,16256.76%
ADBE240216C004600002023-11-20 11:52AM EST2024-02-16158.81157.75162.000.00-1552.97%
ADBE240315C004600002023-11-20 10:18AM EST2024-03-15162.14161.40164.750.00-4950.62%
ADBE240419C004600002023-11-16 3:22PM EST2024-04-19160.68165.00169.250.00-162251.48%
ADBE240621C004600002023-11-27 12:17PM EST2024-06-21188.81173.65176.550.00-111149.37%
ADBE240920C004600002023-11-15 11:20AM EST2024-09-20178.67182.20187.300.00-1248.47%
ADBE250117C004600002023-11-30 1:04PM EST2025-01-17197.34196.70201.850.00-328748.85%
ADBE250620C004600002023-11-07 10:51AM EST2025-06-20199.30209.25215.850.00-3147.97%
ADBE260116C004600002023-09-15 2:14PM EST2026-01-16169.58184.55192.850.00--132.02%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE231208P004600002023-11-10 12:28PM EST2023-12-080.370.000.290.00-1691.21%
ADBE231215P004600002023-11-30 3:40PM EST2023-12-150.200.070.260.00-123462.89%
ADBE231222P004600002023-12-01 1:05PM EST2023-12-220.180.170.40-0.66-78.57%2354.35%
ADBE231229P004600002023-11-30 12:44PM EST2023-12-290.450.250.480.00-1250.32%
ADBE240119P004600002023-12-01 1:13PM EST2024-01-190.810.750.92-0.13-13.83%594441.85%
ADBE240216P004600002023-12-01 11:05AM EST2024-02-162.051.771.97-0.01-0.49%23338.32%
ADBE240315P004600002023-12-01 12:16PM EST2024-03-153.603.303.50+0.32+9.76%12337.18%
ADBE240419P004600002023-12-01 11:43AM EST2024-04-195.605.205.40+0.40+7.69%18535.87%
ADBE240621P004600002023-12-01 3:59PM EST2024-06-219.529.259.55-0.23-2.36%318735.13%
ADBE240719P004600002023-12-01 1:13PM EST2024-07-1910.7310.6511.65+10.73-1035.14%
ADBE240920P004600002023-11-29 11:50AM EST2024-09-2014.2012.6515.050.00-74034.06%
ADBE250117P004600002023-12-01 1:12PM EST2025-01-1720.9519.6523.50-0.29-1.37%413334.24%
ADBE250620P004600002023-11-27 11:59AM EST2025-06-2027.0025.2030.650.00-13332.85%
ADBE260116P004600002023-11-09 11:16AM EST2026-01-1642.9033.8538.200.00-3831.18%