Marchés français ouverture 6 h 56 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
481,85-2,84 (-0,59 %)
À la clôture : 04:00PM EDT
481,40 -0,45 (-0,09 %)
Échanges après Bourse : 07:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:470.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524C004700002024-05-21 12:56PM EDT2024-05-2410.7411.9514.15-5.76-34.91%28838.36%
ADBE240531C004700002024-05-21 2:01PM EDT2024-05-3113.5014.2017.40-3.00-18.18%1245733.16%
ADBE240607C004700002024-05-21 2:56PM EDT2024-06-0717.0017.3518.35-7.95-31.86%193827.98%
ADBE240614C004700002024-05-20 12:19PM EDT2024-06-1425.8526.9530.10-3.50-11.93%23348.72%
ADBE240621C004700002024-05-21 12:47PM EDT2024-06-2127.5029.0529.95-4.00-12.70%331142.59%
ADBE240628C004700002024-05-21 3:46PM EDT2024-06-2830.5028.9533.10-2.55-7.72%21643.71%
ADBE240719C004700002024-05-21 2:27PM EDT2024-07-1932.8531.4535.05-3.75-10.25%1321537.68%
ADBE240816C004700002024-05-15 10:56AM EDT2024-08-1640.7837.6043.800.00-89940.60%
ADBE240920C004700002024-05-16 1:12PM EDT2024-09-2051.9247.5548.450.00-16538.57%
ADBE241018C004700002024-05-16 12:55PM EDT2024-10-1856.2550.4054.200.00-43439.57%
ADBE241220C004700002024-05-20 9:51AM EDT2024-12-2062.7562.4063.700.00-16239.85%
ADBE250117C004700002024-05-21 2:39PM EDT2025-01-1765.1566.1068.80-4.80-6.86%362040.82%
ADBE250321C004700002024-05-07 11:46AM EDT2025-03-2186.5074.5078.000.00-13441.75%
ADBE250620C004700002024-05-17 10:48AM EDT2025-06-2088.3885.3087.600.00-13341.59%
ADBE260116C004700002024-05-09 9:46AM EDT2026-01-16111.78107.30112.500.00-11944.13%
ADBE260618C004700002024-05-21 12:39PM EDT2026-06-18121.91119.15128.50-4.68-3.70%83245.56%
ADBE261218C004700002024-05-20 2:58PM EDT2026-12-18140.45133.00143.000.00-21845.95%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524P004700002024-05-21 3:52PM EDT2024-05-241.020.921.190.00-33948029.35%
ADBE240531P004700002024-05-21 3:42PM EDT2024-05-312.902.823.05+0.31+11.97%7221023.99%
ADBE240607P004700002024-05-21 3:16PM EDT2024-06-074.784.555.10+0.47+10.90%1112324.21%
ADBE240614P004700002024-05-21 11:58AM EDT2024-06-1415.3512.6015.70+0.54+3.65%17943.36%
ADBE240621P004700002024-05-21 3:40PM EDT2024-06-2115.4014.4517.90+0.78+5.34%501,37942.23%
ADBE240628P004700002024-05-21 11:29AM EDT2024-06-2816.8015.3016.75+0.89+5.59%21036.22%
ADBE240719P004700002024-05-21 2:25PM EDT2024-07-1919.8217.5518.90+1.17+6.27%1868031.95%
ADBE240816P004700002024-05-21 10:19AM EDT2024-08-1622.8221.3521.95+1.22+5.65%634629.67%
ADBE240920P004700002024-05-21 1:41PM EDT2024-09-2029.0127.1027.95+0.46+1.61%130830.61%
ADBE241018P004700002024-05-21 1:50PM EDT2024-10-1831.6528.5530.70+0.85+2.76%252129.89%
ADBE241220P004700002024-05-17 3:28PM EDT2024-12-2037.3836.4538.850.00-510530.78%
ADBE250117P004700002024-05-21 11:06AM EDT2025-01-1738.7538.4539.55+0.10+0.26%153529.40%
ADBE250321P004700002024-05-14 3:08PM EDT2025-03-2147.7043.4544.950.00-109329.33%
ADBE250620P004700002024-05-15 9:58AM EDT2025-06-2052.1748.9051.200.00-258528.95%
ADBE260116P004700002024-05-17 10:31AM EDT2026-01-1661.9560.1563.500.00-120928.51%
ADBE260618P004700002024-05-14 3:48PM EDT2026-06-1871.9764.0074.000.00--6229.40%
ADBE261218P004700002024-05-16 9:42AM EDT2026-12-1875.0071.0077.000.00-13127.40%