Marchés français ouverture 5 h 51 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
483,93+2,08 (+0,43 %)
À la clôture : 04:00PM EDT
484,80 +0,87 (+0,18 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:500.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524C005000002024-05-22 3:59PM EDT2024-05-240.700.360.75+0.08+12.90%5561,41836.77%
ADBE240531C005000002024-05-22 3:58PM EDT2024-05-312.352.272.95+0.30+14.63%26766328.33%
ADBE240607C005000002024-05-22 3:59PM EDT2024-06-074.554.305.00+0.55+13.75%18964727.40%
ADBE240614C005000002024-05-22 3:44PM EDT2024-06-1413.6513.0015.00-0.15-1.09%715444.91%
ADBE240621C005000002024-05-22 3:15PM EDT2024-06-2115.4514.8516.40+0.50+3.34%351,74341.91%
ADBE240628C005000002024-05-22 10:24AM EDT2024-06-2816.5715.5019.50+0.34+2.09%42342.87%
ADBE240719C005000002024-05-22 1:37PM EDT2024-07-1919.7020.0521.05-0.10-0.51%5757236.28%
ADBE240816C005000002024-05-22 3:58PM EDT2024-08-1625.0224.0527.20+0.42+1.71%5046836.41%
ADBE240920C005000002024-05-22 3:41PM EDT2024-09-2032.9533.6534.20+0.30+0.92%3141437.01%
ADBE241018C005000002024-05-22 9:43AM EDT2024-10-1836.0037.6038.25+0.80+2.27%27936.63%
ADBE241220C005000002024-05-17 11:02AM EDT2024-12-2048.4548.0550.30-1.15-2.32%128538.90%
ADBE250117C005000002024-05-22 11:34AM EDT2025-01-1752.1051.7554.25+1.16+2.28%941839.09%
ADBE250321C005000002024-05-15 10:40AM EDT2025-03-2160.3560.4063.60+0.46+0.77%19940.12%
ADBE250620C005000002024-05-20 2:40PM EDT2025-06-2072.5070.7074.70-1.10-1.49%274540.75%
ADBE260116C005000002024-05-21 12:41PM EDT2026-01-1693.0093.0598.050.00-149242.46%
ADBE260618C005000002024-05-21 12:58PM EDT2026-06-18111.04106.00115.000.00-319144.20%
ADBE261218C005000002024-05-10 2:41PM EDT2026-12-18125.50121.05129.40+2.08+1.69%18844.51%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524P005000002024-05-22 3:29PM EDT2024-05-2418.0015.5018.50-2.95-14.08%27355.32%
ADBE240531P005000002024-05-22 2:00PM EDT2024-05-3118.8016.3020.70-0.70-3.59%53835.12%
ADBE240607P005000002024-05-21 2:41PM EDT2024-06-0723.0217.0021.050.00-12427.35%
ADBE240614P005000002024-05-22 1:00PM EDT2024-06-1428.6027.1530.20-3.50-10.90%111143.07%
ADBE240621P005000002024-05-21 3:34PM EDT2024-06-2131.2026.4030.850.00-31,37438.92%
ADBE240719P005000002024-05-22 3:54PM EDT2024-07-1933.0032.3033.45-0.33-0.99%137531.45%
ADBE240816P005000002024-05-22 1:51PM EDT2024-08-1636.4034.5537.85+0.55+1.53%464530.60%
ADBE240920P005000002024-05-22 12:49PM EDT2024-09-2041.5541.1542.05-1.24-2.90%550829.61%
ADBE241018P005000002024-05-22 3:12PM EDT2024-10-1844.5043.4544.30-1.05-2.31%310228.51%
ADBE241220P005000002024-05-22 12:07PM EDT2024-12-2049.9049.0552.35-0.59-1.17%139329.39%
ADBE250117P005000002024-05-14 10:38AM EDT2025-01-1757.5050.9553.400.00-11,69728.30%
ADBE250321P005000002024-05-20 9:51AM EDT2025-03-2159.9355.8558.800.00-131428.26%
ADBE250620P005000002024-05-15 9:58AM EDT2025-06-2068.4062.2566.100.00-2567528.42%
ADBE260116P005000002024-05-15 10:17AM EDT2026-01-1678.0074.6078.950.00-253628.15%
ADBE260618P005000002024-04-19 10:29AM EDT2026-06-1889.0579.4588.400.00-1128.57%
ADBE261218P005000002024-05-17 3:52PM EDT2026-12-1889.0185.0094.000.00-16627.47%