La bourse ferme dans 49 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
582,67-20,98 (-3,48 %)
À partir de 10:41AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:580.00
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001C005800002021-09-28 10:15AM EDT2021-10-019.959.009.30-15.34-60.66%21732.51%
ADBE211008C005800002021-09-24 12:38PM EDT2021-10-0844.3613.0013.850.00-3430.97%
ADBE211015C005800002021-09-28 10:18AM EDT2021-10-1516.2716.0016.70-12.23-42.91%2115829.76%
ADBE211022C005800002021-09-28 10:22AM EDT2021-10-2218.6118.2019.40-15.19-44.94%4329.72%
ADBE211029C005800002021-09-28 9:47AM EDT2021-10-2921.8820.3025.05-10.15-31.69%15134.51%
ADBE211119C005800002021-09-28 10:12AM EDT2021-11-1927.1826.1527.05-9.72-26.34%117529.08%
ADBE211217C005800002021-09-28 10:08AM EDT2021-12-1734.4533.6534.30-10.55-23.44%72830.18%
ADBE220121C005800002021-09-28 10:20AM EDT2022-01-2139.2038.8039.90-11.03-21.96%1764129.51%
ADBE220318C005800002021-09-28 9:50AM EDT2022-03-1850.0047.5550.85-13.54-21.31%24131.15%
ADBE220414C005800002021-09-28 9:30AM EDT2022-04-1455.9051.1553.30-23.70-29.77%3230.39%
ADBE220617C005800002021-09-28 10:00AM EDT2022-06-1764.0059.2562.60-20.93-24.64%1154931.20%
ADBE220916C005800002021-09-01 3:13PM EDT2022-09-16131.0069.2076.250.00-3832.93%
ADBE230120C005800002021-09-28 9:57AM EDT2023-01-2089.4083.1586.50-8.49-8.67%11,38632.19%
ADBE240119C005800002021-09-23 12:55PM EDT2024-01-19148.00110.60119.500.00--833.86%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P005800002021-09-28 10:24AM EDT2021-10-015.265.255.35+4.57+662.32%2631,04827.19%
ADBE211008P005800002021-09-28 9:54AM EDT2021-10-087.238.609.45+4.83+201.25%3413126.66%
ADBE211015P005800002021-09-28 10:23AM EDT2021-10-1511.8011.6512.00+7.31+162.81%2121,40825.82%
ADBE211022P005800002021-09-28 9:58AM EDT2021-10-2211.7613.2015.15+5.56+89.68%18027.11%
ADBE211029P005800002021-09-28 10:05AM EDT2021-10-2915.5015.3020.90+7.80+101.30%15432.36%
ADBE211105P005800002021-09-28 9:30AM EDT2021-11-0514.1717.0522.85+3.07+27.66%24631.89%
ADBE211119P005800002021-09-28 10:22AM EDT2021-11-1922.2221.9022.40+8.87+66.44%3646626.85%
ADBE211217P005800002021-09-28 10:17AM EDT2021-12-1727.5628.6529.60+7.73+38.98%1341628.33%
ADBE220121P005800002021-09-28 10:24AM EDT2022-01-2134.5033.9034.45+9.00+35.29%3028427.39%
ADBE220318P005800002021-09-28 10:12AM EDT2022-03-1841.4541.2043.85+11.45+38.17%1115328.43%
ADBE220414P005800002021-09-27 9:44AM EDT2022-04-1437.7542.6047.400.00-403228.51%
ADBE220617P005800002021-09-24 12:54PM EDT2022-06-1740.8554.2556.200.00-255029.31%
ADBE220916P005800002021-09-28 10:03AM EDT2022-09-1663.3060.5067.55+8.30+15.09%102030.28%
ADBE230120P005800002021-09-27 9:35AM EDT2023-01-2066.0075.1078.350.00-26530.12%
ADBE240119P005800002021-09-22 9:44AM EDT2024-01-1990.2396.00105.500.00--230.59%