La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
397,15-9,61 (-2,36 %)
À partir de 11:46AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C004600002022-05-24 10:34AM EDT2022-05-270.060.050.16-0.02-25.00%1333361.43%
ADBE220603C004600002022-05-23 3:36PM EDT2022-06-030.470.240.690.00-124450.00%
ADBE220610C004600002022-05-18 2:23PM EDT2022-06-100.900.741.38-0.93-50.82%39945.33%
ADBE220617C004600002022-05-24 9:57AM EDT2022-06-172.843.203.55-1.56-35.45%2066149.51%
ADBE220624C004600002022-05-23 3:20PM EDT2022-06-245.113.554.200.00-203346.14%
ADBE220701C004600002022-05-24 11:23AM EDT2022-07-015.104.705.20-1.40-21.54%81844.87%
ADBE220715C004600002022-05-24 11:16AM EDT2022-07-156.856.657.00-1.38-16.77%935442.85%
ADBE220916C004600002022-05-24 11:31AM EDT2022-09-1616.1516.1516.95-1.98-10.92%111442.63%
ADBE221021C004600002022-05-23 11:20AM EDT2022-10-2120.9519.5020.900.00-104641.66%
ADBE230120C004600002022-05-23 2:41PM EDT2023-01-2032.6528.5530.350.00-329240.68%
ADBE230616C004600002022-05-19 9:53AM EDT2023-06-1641.9541.3045.800.00-23041.72%
ADBE240119C004600002022-05-20 11:34AM EDT2024-01-1960.2957.4562.20-3.59-5.62%122141.48%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P004600002022-05-19 3:54PM EDT2022-05-2764.9561.9566.100.00-1992.68%
ADBE220603P004600002022-05-20 12:20PM EDT2022-06-0371.2062.1566.750.00-21460.07%
ADBE220617P004600002022-05-24 10:44AM EDT2022-06-1769.5865.7068.85+11.13+19.04%3197053.11%
ADBE220624P004600002022-05-18 10:09AM EDT2022-06-2458.6965.8070.000.00--155.61%
ADBE220715P004600002022-05-19 10:54AM EDT2022-07-1569.4069.0071.450.00-299746.45%
ADBE220916P004600002022-05-24 10:44AM EDT2022-09-1680.0877.3078.75-3.84-4.58%120041.32%
ADBE221021P004600002022-05-23 2:35PM EDT2022-10-2172.9979.6582.050.00-21839.85%
ADBE230120P004600002022-05-13 2:04PM EDT2023-01-2085.2586.0588.800.00-1948837.13%
ADBE230616P004600002022-04-26 10:42AM EDT2023-06-1692.3594.4097.800.00-101235.01%
ADBE240119P004600002022-05-24 11:21AM EDT2024-01-19105.00102.85106.70+2.55+2.49%225532.50%