La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
501,03-3,37 (-0,67 %)
À partir de 12:44PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:510.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240328C005100002024-03-28 12:28PM EDT2024-03-280.060.020.07-1.28-95.52%1,1411,33518.75%
ADBE240405C005100002024-03-28 12:25PM EDT2024-04-053.693.553.75-1.71-31.67%18847723.32%
ADBE240412C005100002024-03-28 12:17PM EDT2024-04-126.956.807.10-2.05-22.78%2111426.07%
ADBE240419C005100002024-03-28 12:05PM EDT2024-04-199.509.309.55-1.72-15.33%6278326.80%
ADBE240426C005100002024-03-28 12:00PM EDT2024-04-2612.4711.9012.25-1.00-7.42%810328.28%
ADBE240503C005100002024-03-28 10:07AM EDT2024-05-0316.4114.0014.45+1.14+7.47%33828.96%
ADBE240517C005100002024-03-28 11:49AM EDT2024-05-1718.2017.6517.95-1.50-7.61%8547429.39%
ADBE240621C005100002024-03-28 10:31AM EDT2024-06-2131.7630.3030.60+0.31+0.99%340435.69%
ADBE240719C005100002024-03-28 12:17PM EDT2024-07-1934.8734.7534.95-2.13-5.76%711434.89%
ADBE240816C005100002024-03-28 9:37AM EDT2024-08-1641.3239.4039.75+0.82+2.02%24535.11%
ADBE240920C005100002024-03-28 11:16AM EDT2024-09-2047.8547.1047.65-1.15-2.35%322837.13%
ADBE241018C005100002024-03-26 12:00PM EDT2024-10-1858.0051.1551.700.00-21537.21%
ADBE241220C005100002024-03-27 11:44AM EDT2024-12-2063.2061.8062.500.00-52338.88%
ADBE250117C005100002024-03-28 12:01PM EDT2025-01-1765.9565.1565.80-0.15-0.23%215338.84%
ADBE250321C005100002024-03-25 1:03PM EDT2025-03-2181.2573.7075.200.00-1940.05%
ADBE260116C005100002024-03-27 9:38AM EDT2026-01-16118.00107.05109.350.00-21298442.52%
ADBE261218C005100002024-03-26 2:48PM EDT2026-12-18143.45133.30141.900.00-305144.92%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240328P005100002024-03-28 12:26PM EDT2024-03-288.557.8011.00+2.48+40.86%12862650.81%
ADBE240405P005100002024-03-28 12:16PM EDT2024-04-0511.3811.2511.60+0.97+9.32%8519219.25%
ADBE240412P005100002024-03-28 12:22PM EDT2024-04-1214.0214.0014.40+0.92+7.02%49621.86%
ADBE240419P005100002024-03-28 12:26PM EDT2024-04-1916.1215.9516.30+1.02+6.75%2286422.23%
ADBE240426P005100002024-03-28 10:46AM EDT2024-04-2616.1517.9518.40-3.42-17.48%18623.26%
ADBE240503P005100002024-03-27 9:52AM EDT2024-05-0317.0019.1520.350.00-1624.08%
ADBE240517P005100002024-03-28 12:01PM EDT2024-05-1722.0022.2522.60+1.10+5.26%4134023.57%
ADBE240621P005100002024-03-28 11:39AM EDT2024-06-2132.1532.2032.50+0.25+0.78%836528.41%
ADBE240719P005100002024-03-27 2:34PM EDT2024-07-1934.8434.8035.250.00-1015927.15%
ADBE240816P005100002024-03-28 10:38AM EDT2024-08-1635.9537.7038.25-1.31-3.52%24326.73%
ADBE240920P005100002024-03-27 10:55AM EDT2024-09-2041.0242.9043.45-1.33-3.14%127327.68%
ADBE241018P005100002024-03-27 12:02PM EDT2024-10-1846.4345.3545.850.00-21027.33%
ADBE241220P005100002024-03-27 1:58PM EDT2024-12-2052.1951.7552.600.00-42627.84%
ADBE250117P005100002024-03-27 1:42PM EDT2025-01-1754.5553.6054.250.00-330527.41%
ADBE250321P005100002024-03-26 12:56PM EDT2025-03-2158.1756.7559.550.00-12127.57%
ADBE260116P005100002024-03-27 2:05PM EDT2026-01-1676.1076.1078.050.00-424527.27%
ADBE261218P005100002024-03-26 10:19AM EDT2026-12-1890.1087.4595.050.00-23727.42%