Marchés français ouverture 8 h 47 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
560,28+8,46 (+1,53 %)
À la clôture : 04:00PM EST
565,00 +4,72 (+0,84 %)
Échanges après Bourse : 06:13PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:560.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240301C005600002024-02-29 3:57PM EST2024-03-013.893.854.20+0.94+31.86%1,5061,15824.54%
ADBE240308C005600002024-02-29 3:58PM EST2024-03-0810.7210.0010.45+3.22+42.93%32349429.38%
ADBE240315C005600002024-02-29 3:55PM EST2024-03-1523.6722.7523.45+4.17+21.38%26669449.84%
ADBE240322C005600002024-02-29 3:18PM EST2024-03-2225.4024.6026.25+3.10+13.90%606446.57%
ADBE240328C005600002024-02-29 3:36PM EST2024-03-2827.9026.8528.65+3.49+14.30%276945.29%
ADBE240405C005600002024-02-29 3:40PM EST2024-04-0529.7928.3530.25+4.24+16.59%101042.35%
ADBE240419C005600002024-02-29 3:40PM EST2024-04-1933.7032.6033.45+5.30+18.66%4619239.91%
ADBE240517C005600002024-02-29 3:56PM EST2024-05-1739.7538.9539.40+2.15+5.72%5620537.81%
ADBE240621C005600002024-02-29 2:59PM EST2024-06-2148.0047.7548.25+4.70+10.85%1158538.59%
ADBE240719C005600002024-02-29 3:56PM EST2024-07-1953.4052.4553.05+5.00+10.33%164038.04%
ADBE240816C005600002024-02-29 9:40AM EST2024-08-1655.3756.3058.45+2.92+5.57%51638.34%
ADBE240920C005600002024-02-27 10:21AM EST2024-09-2060.5264.0565.600.00-19139.22%
ADBE241018C005600002024-02-27 10:42AM EST2024-10-1865.3568.0569.850.00-22639.20%
ADBE241220C005600002024-02-29 10:48AM EST2024-12-2078.5078.7580.70+2.50+3.29%51340.24%
ADBE250117C005600002024-02-29 3:16PM EST2025-01-1783.0082.8084.25+2.50+3.11%5716140.18%
ADBE250620C005600002024-02-29 2:05PM EST2025-06-20104.45101.35106.30+2.98+2.94%327441.90%
ADBE260116C005600002024-02-28 10:39AM EST2026-01-16125.05124.00129.900.00-218342.89%
ADBE261218C005600002024-02-26 10:19AM EST2026-12-18158.00153.00163.00-0.90-0.57%1744.51%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240301P005600002024-02-29 3:56PM EST2024-03-013.203.504.00-8.63-72.95%50272925.03%
ADBE240308P005600002024-02-29 3:58PM EST2024-03-089.159.259.90-6.00-39.60%18072628.61%
ADBE240315P005600002024-02-29 3:40PM EST2024-03-1521.7021.6022.00-4.55-17.33%671,34947.34%
ADBE240322P005600002024-02-29 2:42PM EST2024-03-2223.7223.0524.65-4.18-14.98%2113344.22%
ADBE240328P005600002024-02-29 2:35PM EST2024-03-2825.4824.7525.65-3.62-12.44%1541140.97%
ADBE240405P005600002024-02-28 2:00PM EST2024-04-0527.0225.8527.70-3.72-12.10%62439.16%
ADBE240419P005600002024-02-29 3:52PM EST2024-04-1928.7228.7529.45-4.05-12.36%5346635.45%
ADBE240517P005600002024-02-29 3:52PM EST2024-05-1732.9932.9533.35-4.31-11.55%530532.25%
ADBE240621P005600002024-02-28 3:07PM EST2024-06-2140.7339.0039.55-2.37-5.50%246831.83%
ADBE240719P005600002024-02-28 10:23AM EST2024-07-1945.4541.9042.550.00-14730.68%
ADBE240920P005600002024-02-26 2:31PM EST2024-09-2047.5048.3550.700.00-107430.43%
ADBE241018P005600002024-02-29 11:03AM EST2024-10-1853.0051.1553.10-0.08-0.15%12729.90%
ADBE241220P005600002024-02-29 11:14AM EST2024-12-2057.6556.9558.55+0.55+0.96%26729.26%
ADBE250117P005600002024-02-29 1:44PM EST2025-01-1760.2559.5061.75-2.75-4.37%8166729.50%
ADBE250620P005600002024-02-28 2:11PM EST2025-06-2074.6070.3072.800.00-2845328.67%
ADBE260116P005600002024-02-22 1:48PM EST2026-01-1688.1879.0088.000.00-16228.94%
ADBE261218P005600002024-02-23 3:05PM EST2026-12-1899.1094.00103.000.00-21427.83%