Marchés français ouverture 7 h 57 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
603,65-19,06 (-3,06 %)
À la clôture : 4:00PM EDT
603,31 -0,34 (-0,06 %)
Échanges après Bourse : 07:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:570.00
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001C005700002021-09-27 12:08PM EDT2021-10-0136.0230.3539.00-14.21-28.29%1262.73%
ADBE211008C005700002021-09-27 10:23AM EDT2021-10-0839.9131.5038.75-52.56-56.84%3139.69%
ADBE211015C005700002021-09-27 1:01PM EDT2021-10-1537.3033.2540.35-23.70-38.85%19235.51%
ADBE211029C005700002021-09-20 10:41AM EDT2021-10-2982.5836.4044.200.00-1433.64%
ADBE211119C005700002021-09-27 3:54PM EDT2021-11-1944.2543.9045.65-14.25-24.36%20628.17%
ADBE211217C005700002021-09-23 10:48AM EDT2021-12-1774.4950.4552.000.00--129.25%
ADBE220121C005700002021-09-27 10:59AM EDT2022-01-2161.0056.0557.85-18.99-23.74%64929.25%
ADBE220318C005700002021-09-24 1:02PM EDT2022-03-1880.3065.0566.650.00-11429.81%
ADBE220414C005700002021-09-27 9:33AM EDT2022-04-1476.7666.5074.50-14.99-16.34%3332.43%
ADBE220617C005700002021-09-23 1:59PM EDT2022-06-17100.2875.1581.050.00-129831.63%
ADBE220916C005700002021-08-27 1:53PM EDT2022-09-16132.2084.1092.650.00-4232.45%
ADBE230120C005700002021-09-24 3:40PM EDT2023-01-20115.3097.00105.400.00-827732.76%
ADBE240119C005700002021-09-23 11:25AM EDT2024-01-19153.62127.05136.500.00--333.74%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P005700002021-09-27 3:45PM EDT2021-10-010.310.200.50+0.07+29.17%57356130.79%
ADBE211008P005700002021-09-27 3:23PM EDT2021-10-081.380.671.98+0.18+15.00%214728.24%
ADBE211015P005700002021-09-27 3:37PM EDT2021-10-152.892.873.15+0.81+38.94%19148426.19%
ADBE211022P005700002021-09-27 3:21PM EDT2021-10-224.704.255.05+1.70+56.67%554626.86%
ADBE211029P005700002021-09-27 12:39PM EDT2021-10-296.005.9011.00+0.43+7.72%14634.40%
ADBE211105P005700002021-09-27 3:41PM EDT2021-11-057.507.4012.50+1.77+30.89%18333.48%
ADBE211119P005700002021-09-27 3:53PM EDT2021-11-1910.3410.2010.65+2.40+30.23%10716926.44%
ADBE211217P005700002021-09-27 3:55PM EDT2021-12-1716.6516.7517.30+3.15+23.33%407828.23%
ADBE220121P005700002021-09-27 3:51PM EDT2022-01-2122.0022.0022.95+2.50+12.82%216228.25%
ADBE220318P005700002021-09-23 10:52AM EDT2022-03-1824.9030.4531.450.00-123028.82%
ADBE220414P005700002021-09-23 10:54AM EDT2022-04-1427.8532.7036.150.00-1629.64%
ADBE220617P005700002021-09-23 9:30AM EDT2022-06-1735.8740.0545.050.00-16530.43%
ADBE220916P005700002021-09-17 11:59AM EDT2022-09-1642.1547.8056.800.00-11331.50%
ADBE230120P005700002021-09-27 3:30PM EDT2023-01-2064.0059.8067.65+13.00+25.49%115731.22%