La bourse ferme dans 55 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
582,99-20,66 (-3,42 %)
À partir de 10:35AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:510.00
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211008C005100002021-08-27 1:26PM EDT2021-10-08150.3973.9578.950.00-3364.49%
ADBE211015C005100002021-09-24 11:36AM EDT2021-10-15110.8074.6580.000.00-18053.94%
ADBE211022C005100002021-09-21 12:13PM EDT2021-10-22142.1274.8580.950.00-3356.34%
ADBE211217C005100002021-09-22 9:51AM EDT2021-12-17121.4583.5588.250.00--141.07%
ADBE220121C005100002021-09-22 9:56AM EDT2022-01-21123.6087.9092.350.00-11438.47%
ADBE220318C005100002021-09-22 9:45AM EDT2022-03-18128.9094.1599.800.00-2837.49%
ADBE220617C005100002021-09-22 3:32PM EDT2022-06-17140.25104.05109.150.00-14436.04%
ADBE220916C005100002021-09-24 1:39PM EDT2022-09-16142.55112.00118.100.00-2235.67%
ADBE230120C005100002021-09-27 3:42PM EDT2023-01-20139.01122.95129.950.00-16935.77%
ADBE240119C005100002021-09-27 2:56PM EDT2024-01-19165.13148.00156.500.00-1335.57%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P005100002021-09-22 2:05PM EDT2021-10-010.220.020.150.00-23953.42%
ADBE211008P005100002021-09-28 10:10AM EDT2021-10-080.450.210.75-0.75-62.50%64044.95%
ADBE211015P005100002021-09-27 11:16AM EDT2021-10-151.000.841.35+0.65+185.71%138939.67%
ADBE211022P005100002021-09-28 10:00AM EDT2021-10-222.981.013.10+1.70+132.81%207241.46%
ADBE211029P005100002021-09-27 3:27PM EDT2021-10-291.591.316.050.00-4945.13%
ADBE211105P005100002021-09-28 9:54AM EDT2021-11-055.432.517.25+3.36+162.32%294043.59%
ADBE211119P005100002021-09-28 10:13AM EDT2021-11-194.874.855.10+1.87+62.33%11333.12%
ADBE220121P005100002021-09-28 10:18AM EDT2022-01-2113.0012.4513.10+3.50+36.84%116732.04%
ADBE220318P005100002021-09-28 9:51AM EDT2022-03-1818.0017.9019.85+3.25+22.03%17432.01%
ADBE220617P005100002021-09-22 11:04AM EDT2022-06-1721.5527.5529.800.00-16832.19%
ADBE220916P005100002021-09-14 2:19PM EDT2022-09-1626.5032.1539.550.00-41532.84%
ADBE230120P005100002021-09-27 2:13PM EDT2023-01-2041.7544.0549.000.00-220132.35%