La bourse ferme dans 1 h 14 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
585,57-18,08 (-3,00 %)
À partir de 10:16AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:500.00
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211008C005000002021-09-23 1:43PM EDT2021-10-08131.8885.6593.200.00--175.07%
ADBE211015C005000002021-09-28 9:30AM EDT2021-10-1597.1086.0092.25-8.51-8.06%322957.36%
ADBE211022C005000002021-09-27 1:53PM EDT2021-10-22105.9586.5094.200.00-4353.06%
ADBE211105C005000002021-09-27 1:54PM EDT2021-11-05106.6587.6096.350.00-4356.34%
ADBE211217C005000002021-09-24 11:44AM EDT2021-12-17125.5693.50101.400.00-132045.91%
ADBE220121C005000002021-09-27 1:23PM EDT2022-01-21103.0096.80102.20-12.00-10.43%196539.22%
ADBE220318C005000002021-09-28 9:30AM EDT2022-03-18107.25102.35108.80-28.61-21.06%52637.78%
ADBE220414C005000002021-09-27 11:00AM EDT2022-04-14125.40105.75110.600.00-7936.48%
ADBE220617C005000002021-09-27 3:25PM EDT2022-06-17127.40111.95118.150.00-34436.57%
ADBE220916C005000002021-09-22 10:20AM EDT2022-09-16153.70120.05128.000.00-1336.77%
ADBE230120C005000002021-09-27 2:42PM EDT2023-01-20145.00130.60138.450.00-833536.24%
ADBE240119C005000002021-09-27 2:18PM EDT2024-01-19176.05156.55166.000.00-41436.45%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P005000002021-09-27 3:03PM EDT2021-10-010.030.010.560.00-3511072.75%
ADBE211008P005000002021-09-28 9:55AM EDT2021-10-080.600.180.60+0.50+500.00%21949.46%
ADBE211015P005000002021-09-27 3:25PM EDT2021-10-150.430.431.030.00-3579542.80%
ADBE211022P005000002021-09-22 2:48PM EDT2021-10-221.200.554.300.00-201951.42%
ADBE211029P005000002021-09-27 2:38PM EDT2021-10-291.100.883.750.00-284343.68%
ADBE211119P005000002021-09-28 9:55AM EDT2021-11-193.853.454.40+1.11+40.51%133435.55%
ADBE211217P005000002021-09-28 9:37AM EDT2021-12-177.007.107.80+1.63+30.35%525234.65%
ADBE220121P005000002021-09-28 9:48AM EDT2022-01-219.8510.2511.45+1.60+19.39%191133.47%
ADBE220318P005000002021-09-27 12:21PM EDT2022-03-1813.4015.5519.950.00-2232635.07%
ADBE220414P005000002021-09-23 1:01PM EDT2022-04-1415.8015.1023.250.00-56635.16%
ADBE220617P005000002021-09-22 1:54PM EDT2022-06-1719.5524.4028.950.00-5623534.29%
ADBE220916P005000002021-09-27 11:46AM EDT2022-09-1628.5028.2034.250.00-33932.44%
ADBE230120P005000002021-09-28 9:51AM EDT2023-01-2042.0539.4544.80+7.10+20.31%158732.67%
ADBE240119P005000002021-09-27 2:50PM EDT2024-01-1957.5058.0068.000.00-5832.39%