La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
474,09-10,19 (-2,10 %)
À la clôture : 04:00PM EDT
474,00 -0,09 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:530.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240419C005300002024-04-12 2:23PM EDT2024-04-190.090.050.18+0.01+12.50%331,48438.57%
ADBE240426C005300002024-04-12 3:07PM EDT2024-04-260.450.260.61-0.13-22.41%3015133.57%
ADBE240503C005300002024-04-12 3:52PM EDT2024-05-031.100.931.25-0.28-20.29%125231.97%
ADBE240510C005300002024-04-12 12:41PM EDT2024-05-101.301.512.92-1.08-45.38%102034.66%
ADBE240517C005300002024-04-12 3:54PM EDT2024-05-172.442.112.58-0.86-26.06%11695929.90%
ADBE240524C005300002024-04-12 1:36PM EDT2024-05-243.102.883.85-1.35-30.34%253230.85%
ADBE240531C005300002024-04-12 10:53AM EDT2024-05-313.801.815.000.00-1131.20%
ADBE240621C005300002024-04-12 1:51PM EDT2024-06-2110.7510.8011.60-2.65-19.78%962,52136.68%
ADBE240719C005300002024-04-12 3:52PM EDT2024-07-1914.3514.1014.40-2.70-15.84%1,6629234.36%
ADBE240816C005300002024-04-12 3:15PM EDT2024-08-1618.1017.7017.95-2.45-11.92%106933.92%
ADBE240920C005300002024-04-11 3:32PM EDT2024-09-2027.9524.0526.000.00-34036.93%
ADBE241018C005300002024-04-12 9:56AM EDT2024-10-1827.8427.2528.75-4.77-14.63%22036.21%
ADBE241220C005300002024-04-12 9:43AM EDT2024-12-2038.4536.2038.20-2.56-6.24%410337.56%
ADBE250117C005300002024-04-12 2:09PM EDT2025-01-1740.5639.1042.30-4.94-10.86%430038.15%
ADBE250321C005300002024-04-09 2:54PM EDT2025-03-2156.3048.0550.650.00-604139.06%
ADBE260116C005300002024-03-21 12:53PM EDT2026-01-16103.4577.0582.800.00-11741.32%
ADBE261218C005300002024-04-12 10:53AM EDT2026-12-18106.82104.15112.55-22.93-17.67%1543.18%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240419P005300002024-04-12 2:46PM EDT2024-04-1954.6053.0058.80+7.15+15.07%23969.12%
ADBE240426P005300002024-04-12 12:06PM EDT2024-04-2656.2052.7559.00+12.00+27.15%11149.88%
ADBE240503P005300002024-04-08 3:21PM EDT2024-05-0347.9153.9058.300.00-52737.78%
ADBE240510P005300002024-04-11 10:14AM EDT2024-05-1049.3253.6558.10+49.32--731.93%
ADBE240517P005300002024-04-12 3:08PM EDT2024-05-1756.4754.9557.90+9.22+19.51%643727.84%
ADBE240524P005300002024-04-12 3:11PM EDT2024-05-2456.7055.7058.650.00-1727.79%
ADBE240531P005300002024-04-12 3:11PM EDT2024-05-3157.0555.3559.000.00-1026.67%
ADBE240621P005300002024-04-12 1:10PM EDT2024-06-2165.5561.1562.55+12.63+23.87%5047029.00%
ADBE240719P005300002024-04-08 10:01AM EDT2024-07-1957.9762.5064.350.00-513026.98%
ADBE240816P005300002024-03-28 11:37AM EDT2024-08-1648.7064.8566.600.00-59826.36%
ADBE240920P005300002024-04-12 2:22PM EDT2024-09-2070.1967.9572.10+17.04+32.06%16628.46%
ADBE241018P005300002024-04-11 10:14AM EDT2024-10-1867.2869.6072.400.00-112926.52%
ADBE241220P005300002024-04-12 10:07AM EDT2024-12-2078.0776.5077.75+6.04+8.39%114226.72%
ADBE250117P005300002024-04-12 2:04PM EDT2025-01-1779.4176.2080.05+6.06+8.26%159326.84%
ADBE250321P005300002024-03-18 11:19AM EDT2025-03-2167.8978.2085.850.00-1127.58%
ADBE260116P005300002024-03-14 1:25PM EDT2026-01-1667.0595.1098.450.00-12025.28%
ADBE261218P005300002024-04-09 3:00PM EDT2026-12-18104.17105.05114.000.00-202125.55%