La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
397,07-9,69 (-2,38 %)
À partir de 12:03PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:500.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527C005000002022-05-20 3:40PM EDT2022-05-270.070.000.050.00-23177.73%
ADBE220603C005000002022-05-23 12:50PM EDT2022-06-030.070.030.400.00-101759.86%
ADBE220610C005000002022-05-23 2:49PM EDT2022-06-100.250.030.560.00-82954.05%
ADBE220617C005000002022-05-23 1:49PM EDT2022-06-170.960.410.970.00-2893350.54%
ADBE220624C005000002022-05-23 2:49PM EDT2022-06-241.160.801.110.00-781045.85%
ADBE220701C005000002022-05-23 3:37PM EDT2022-07-011.711.251.550.00-5944.45%
ADBE220715C005000002022-05-24 10:33AM EDT2022-07-152.032.042.31-0.59-22.52%658241.68%
ADBE220916C005000002022-05-23 3:48PM EDT2022-09-167.237.758.50-1.82-20.11%3161840.85%
ADBE221021C005000002022-05-23 1:06PM EDT2022-10-2111.7010.4511.250.00-57139.61%
ADBE230120C005000002022-05-23 12:08PM EDT2023-01-2017.2518.3019.10-3.75-17.86%321,33038.90%
ADBE230616C005000002022-05-12 9:43AM EDT2023-06-1625.0029.6033.100.00-113840.17%
ADBE240119C005000002022-05-24 10:32AM EDT2024-01-1945.5044.7549.70+1.40+3.17%244140.60%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220527P005000002022-05-16 3:48PM EDT2022-05-2797.78101.35106.500.00-100127.00%
ADBE220603P005000002022-05-16 1:14PM EDT2022-06-0397.20101.25106.700.00-8877.30%
ADBE220610P005000002022-05-02 9:36AM EDT2022-06-10104.74101.35106.750.00-1161.26%
ADBE220617P005000002022-05-24 11:33AM EDT2022-06-17104.79101.90107.05+10.26+10.85%13,40155.49%
ADBE220624P005000002022-05-17 11:36AM EDT2022-06-2494.57102.50107.200.00-1151.43%
ADBE220701P005000002022-05-19 12:11PM EDT2022-07-01101.65101.65107.300.00-1257.27%
ADBE220715P005000002022-05-23 11:49AM EDT2022-07-1596.83103.90107.750.00-137950.53%
ADBE220916P005000002022-05-20 3:33PM EDT2022-09-16113.66108.00111.300.00-10347240.66%
ADBE221021P005000002022-05-24 10:58AM EDT2022-10-21113.31109.00113.45+9.59+9.25%22938.66%
ADBE230120P005000002022-05-24 11:33AM EDT2023-01-20117.04114.70118.65+7.85+7.19%191735.78%
ADBE230616P005000002022-04-29 9:53AM EDT2023-06-16113.10121.40126.900.00-1434.13%
ADBE240119P005000002022-05-20 9:41AM EDT2024-01-19128.98130.05133.850.00-137531.08%