La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
654,25-10,86 (-1,63 %)
À partir de 3:34PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:560.00
Options d’achatpour17 septembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE210917C005600002021-09-17 12:55PM EDT2021-09-1796.0093.1594.60+6.75+7.56%4149145.51%
ADBE210924C005600002021-08-18 3:51PM EDT2021-09-2471.7092.3095.100.00--159.77%
ADBE211008C005600002021-09-08 11:54AM EDT2021-10-08102.1293.0598.600.00--052.63%
ADBE211015C005600002021-09-14 2:04PM EDT2021-10-1591.8195.2097.600.00-326642.63%
ADBE211022C005600002021-09-13 2:45PM EDT2021-10-2285.9293.80100.050.00-2044.86%
ADBE211217C005600002021-09-17 12:25PM EDT2021-12-17105.10103.50107.55+8.72+9.05%11737.79%
ADBE220121C005600002021-09-17 12:29PM EDT2022-01-21109.97107.90110.80-6.98-5.97%190935.27%
ADBE220318C005600002021-09-16 2:15PM EDT2022-03-18122.74114.00115.800.00-12633.15%
ADBE220617C005600002021-09-16 2:31PM EDT2022-06-17132.46122.00126.900.00-36333.48%
ADBE220916C005600002021-09-03 3:49PM EDT2022-09-16142.55131.95137.950.00-2234.24%
ADBE230120C005600002021-09-03 11:33AM EDT2023-01-20161.00145.10148.550.00-144933.73%
Options de ventepour17 septembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE210917P005600002021-09-17 1:34PM EDT2021-09-170.020.010.05-0.03-60.00%180107.81%
ADBE210924P005600002021-09-17 2:04PM EDT2021-09-240.790.790.87+0.01+1.28%186459.52%
ADBE211001P005600002021-09-17 10:51AM EDT2021-10-011.371.491.79-0.10-6.80%40050.85%
ADBE211008P005600002021-09-15 10:49AM EDT2021-10-082.301.772.900.00-5047.14%
ADBE211015P005600002021-09-17 1:46PM EDT2021-10-152.982.863.10+0.17+6.05%205041.78%
ADBE211022P005600002021-09-17 12:30PM EDT2021-10-223.352.633.80+0.70+26.42%2139.61%
ADBE211217P005600002021-09-17 12:59PM EDT2021-12-1710.5010.6510.90+1.02+10.76%19034.94%
ADBE220121P005600002021-09-17 11:36AM EDT2022-01-2114.2013.9514.45-1.30-8.39%461633.30%
ADBE220318P005600002021-09-17 1:02PM EDT2022-03-1820.5020.2020.75+0.70+3.54%1032.58%
ADBE220414P005600002021-09-17 1:02PM EDT2022-04-1423.4023.1023.75+2.37+11.27%1032.46%
ADBE220617P005600002021-09-17 2:44PM EDT2022-06-1729.9529.8532.10+0.05+0.17%617433.19%
ADBE220916P005600002021-09-14 11:12AM EDT2022-09-1639.3538.2539.650.00-2432.37%
ADBE230120P005600002021-09-10 1:45PM EDT2023-01-2046.3947.7049.300.00-14631.78%