La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
504,60+0,20 (+0,04 %)
À la clôture : 04:00PM EDT
504,98 +0,38 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:600.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240405C006000002024-03-28 12:36PM EDT2024-04-050.010.020.10-0.12-92.31%1112248.24%
ADBE240412C006000002024-03-27 9:54AM EDT2024-04-120.090.030.200.00-311438.53%
ADBE240419C006000002024-03-28 3:38PM EDT2024-04-190.210.200.25-0.10-32.26%375,70132.81%
ADBE240426C006000002024-03-28 1:25PM EDT2024-04-260.480.400.71-0.17-26.15%2816333.75%
ADBE240503C006000002024-03-28 10:47AM EDT2024-05-030.720.320.91-0.21-22.58%6831.70%
ADBE240517C006000002024-03-28 3:54PM EDT2024-05-171.241.001.37-0.33-21.02%6412,10829.19%
ADBE240621C006000002024-03-28 2:13PM EDT2024-06-216.706.707.00-0.50-6.94%371,60534.41%
ADBE240719C006000002024-03-28 3:20PM EDT2024-07-199.358.359.45-0.10-1.06%2357733.13%
ADBE240816C006000002024-03-27 1:48PM EDT2024-08-1612.0011.8512.250.00-510932.73%
ADBE240920C006000002024-03-28 2:24PM EDT2024-09-2017.3017.1518.30-0.55-3.08%2634834.71%
ADBE241018C006000002024-03-28 2:10PM EDT2024-10-1820.4018.3521.45-4.00-16.39%3312634.70%
ADBE241220C006000002024-03-27 11:27AM EDT2024-12-2029.8527.8030.650.00-142036.29%
ADBE250117C006000002024-03-27 3:50PM EDT2025-01-1733.1731.1533.45+0.12+0.36%156436.19%
ADBE250321C006000002024-03-28 3:55PM EDT2025-03-2141.0538.9041.35+1.05+2.62%12137.04%
ADBE250620C006000002024-03-27 3:43PM EDT2025-06-2052.4650.1552.900.00-118038.39%
ADBE260116C006000002024-03-27 3:28PM EDT2026-01-1673.0072.0576.150.00-554640.35%
ADBE261218C006000002024-03-27 9:51AM EDT2026-12-18107.9999.10105.000.00-33641.52%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240405P006000002024-03-27 11:35AM EDT2024-04-0598.7091.0099.700.00-1096.55%
ADBE240412P006000002024-03-22 11:24AM EDT2024-04-1297.3391.0099.400.00-1069.08%
ADBE240419P006000002024-03-28 3:55PM EDT2024-04-1994.7591.0099.45-1.95-2.02%2,21031757.25%
ADBE240426P006000002024-03-20 9:57AM EDT2024-04-2684.1791.1099.650.00-1050.55%
ADBE240503P006000002024-03-25 1:27PM EDT2024-05-0391.5092.0098.750.00-1042.49%
ADBE240517P006000002024-03-28 2:51PM EDT2024-05-1794.6592.0098.50-0.60-0.63%5128435.33%
ADBE240621P006000002024-03-28 12:50PM EDT2024-06-21100.4494.9097.70-2.74-2.66%140225.17%
ADBE240719P006000002024-03-26 11:42AM EDT2024-07-1997.9896.8599.350.00-132425.10%
ADBE240816P006000002024-03-18 9:35AM EDT2024-08-16104.5196.20101.200.00-12925.18%
ADBE240920P006000002024-03-15 3:25PM EDT2024-09-20111.3499.00103.950.00-16625.64%
ADBE241018P006000002024-03-13 12:12PM EDT2024-10-1863.60100.90105.450.00-81825.25%
ADBE241220P006000002024-03-26 12:52PM EDT2024-12-20104.20106.60111.850.00-21526.91%
ADBE250117P006000002024-03-22 11:58AM EDT2025-01-17113.60106.15110.650.00-485124.79%
ADBE250321P006000002024-03-05 2:24PM EDT2025-03-2196.00109.55113.650.00--324.34%
ADBE250620P006000002024-03-01 12:07PM EDT2025-06-2089.56115.95119.150.00-23824.60%
ADBE260116P006000002024-03-15 2:16PM EDT2026-01-16136.90125.80130.000.00-511224.71%
ADBE261218P006000002024-03-28 12:44PM EDT2026-12-18142.00136.00145.000.00-11324.82%