La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
483,43+0,55 (+0,11 %)
À la clôture : 04:00PM EDT
483,38 -0,05 (-0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:520.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524C005200002024-05-17 3:15PM EDT2024-05-240.220.080.33-0.27-55.10%10125829.96%
ADBE240531C005200002024-05-17 3:23PM EDT2024-05-310.760.641.13-0.16-17.39%4725227.72%
ADBE240607C005200002024-05-17 3:14PM EDT2024-06-071.601.481.87-0.41-20.40%13128926.01%
ADBE240614C005200002024-05-17 3:56PM EDT2024-06-149.008.459.40-0.40-4.26%77641.98%
ADBE240621C005200002024-05-17 3:44PM EDT2024-06-2110.1910.1010.40-0.31-2.95%1231,36339.50%
ADBE240628C005200002024-05-17 9:55AM EDT2024-06-2811.5010.3011.80+0.75+6.98%3538.50%
ADBE240719C005200002024-05-17 11:43AM EDT2024-07-1914.0013.7514.65-0.15-1.06%439135.38%
ADBE240816C005200002024-05-17 2:31PM EDT2024-08-1618.1618.1518.80-0.44-2.37%224134.07%
ADBE240920C005200002024-05-16 9:41AM EDT2024-09-2026.2526.2028.450.00-113837.81%
ADBE241018C005200002024-05-14 2:15PM EDT2024-10-1827.1030.1032.250.00-64437.29%
ADBE241220C005200002024-05-17 10:23AM EDT2024-12-2041.7040.1542.90+0.25+0.60%214638.64%
ADBE250117C005200002024-05-17 3:57PM EDT2025-01-1744.6043.9546.80-0.05-0.11%133138.84%
ADBE250321C005200002024-05-16 9:56AM EDT2025-03-2154.5052.5054.400.00-14838.94%
ADBE250620C005200002024-05-16 3:38PM EDT2025-06-2064.2462.9565.600.00-110439.76%
ADBE260116C005200002024-05-16 2:02PM EDT2026-01-1688.6085.5089.850.00-22041.96%
ADBE261218C005200002024-05-07 11:34AM EDT2026-12-18123.00113.00121.900.00-21544.21%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240524P005200002024-05-15 10:30AM EDT2024-05-2441.1834.7038.950.00-1548.54%
ADBE240531P005200002024-05-17 2:16PM EDT2024-05-3137.5034.8539.25-7.95-17.49%2935.67%
ADBE240607P005200002024-05-15 10:05AM EDT2024-06-0741.2435.4039.600.00-101430.36%
ADBE240614P005200002024-05-17 2:14PM EDT2024-06-1443.7042.4046.25+1.82+4.35%21442.61%
ADBE240621P005200002024-05-17 3:50PM EDT2024-06-2144.3743.0544.95+3.23+7.85%4156935.53%
ADBE240719P005200002024-05-16 10:49AM EDT2024-07-1946.6445.5547.20+0.19+0.41%110529.78%
ADBE240816P005200002024-05-16 2:13PM EDT2024-08-1650.3548.3549.900.00-2510527.95%
ADBE240920P005200002024-05-15 2:13PM EDT2024-09-2051.8553.0055.150.00-735828.77%
ADBE241018P005200002024-05-13 9:38AM EDT2024-10-1858.0054.8057.550.00-111728.04%
ADBE241220P005200002024-05-15 1:57PM EDT2024-12-2061.1961.0565.600.00-420129.23%
ADBE250117P005200002024-05-16 1:49PM EDT2025-01-1764.8062.8565.850.00-559827.67%
ADBE250321P005200002024-04-25 3:07PM EDT2025-03-2175.2668.7071.200.00-134327.75%
ADBE250620P005200002024-05-16 11:27AM EDT2025-06-2075.7072.8076.700.00-25044727.14%
ADBE260116P005200002024-05-07 9:52AM EDT2026-01-1682.5085.7090.550.00-12327.55%
ADBE261218P005200002024-04-04 2:28PM EDT2026-12-1898.7592.15101.750.00-13425.74%