La bourse ferme dans 54 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
582,68-20,97 (-3,47 %)
À partir de 10:36AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:610.00
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001C006100002021-09-28 10:21AM EDT2021-10-010.870.870.90-2.53-74.41%55068333.13%
ADBE211008C006100002021-09-28 10:17AM EDT2021-10-082.602.452.59-3.57-57.86%24813927.63%
ADBE211015C006100002021-09-28 10:05AM EDT2021-10-154.804.454.65-4.30-47.25%5722927.19%
ADBE211022C006100002021-09-27 1:41PM EDT2021-10-227.955.656.75-4.25-34.84%112727.37%
ADBE211029C006100002021-09-27 2:59PM EDT2021-10-2910.337.9512.50-3.62-25.95%13733.66%
ADBE211105C006100002021-09-27 3:40PM EDT2021-11-059.658.1514.05-6.10-38.73%2732.69%
ADBE211119C006100002021-09-28 10:05AM EDT2021-11-1914.0512.9513.25-5.15-26.82%1215327.07%
ADBE211217C006100002021-09-28 10:17AM EDT2021-12-1719.8519.0520.00-7.55-27.55%249428.41%
ADBE220318C006100002021-09-28 9:47AM EDT2022-03-1835.5534.0536.55-8.90-20.02%22630.06%
ADBE220414C006100002021-09-27 3:38PM EDT2022-04-1446.3037.5041.050.00-12730.58%
ADBE220617C006100002021-09-27 12:32PM EDT2022-06-1756.8546.5048.100.00-123030.18%
ADBE220916C006100002021-09-27 9:30AM EDT2022-09-1675.7056.9062.000.00-142132.08%
ADBE230120C006100002021-09-27 3:57PM EDT2023-01-2081.6570.3074.500.00-3414932.24%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P006100002021-09-28 10:16AM EDT2021-10-0125.0026.0528.30+15.50+163.16%9383233.89%
ADBE211008P006100002021-09-28 9:49AM EDT2021-10-0826.0224.3529.40+13.79+112.76%511525.61%
ADBE211015P006100002021-09-28 10:19AM EDT2021-10-1530.1529.8030.60+15.40+104.41%3274023.58%
ADBE211022P006100002021-09-28 10:00AM EDT2021-10-2225.1528.6536.10+7.05+38.95%67131.28%
ADBE211029P006100002021-09-27 2:45PM EDT2021-10-2920.2030.9538.150.00-48431.00%
ADBE211105P006100002021-09-28 9:58AM EDT2021-11-0531.7032.8039.55+12.27+63.15%14230.11%
ADBE211119P006100002021-09-28 10:08AM EDT2021-11-1937.9837.0538.95+13.08+52.53%520325.09%
ADBE211217P006100002021-09-28 10:17AM EDT2021-12-1744.8043.6045.20+12.85+40.22%1140926.40%
ADBE220318P006100002021-09-27 11:57AM EDT2022-03-1847.9055.7559.350.00-511027.22%
ADBE220414P006100002021-09-27 11:21AM EDT2022-04-1450.0458.9063.250.00-3727.60%
ADBE220617P006100002021-09-27 3:55PM EDT2022-06-1760.7566.7072.250.00-34028.59%
ADBE220916P006100002021-09-28 10:18AM EDT2022-09-1680.0076.4083.05+14.00+21.21%324829.37%
ADBE230120P006100002021-09-28 10:06AM EDT2023-01-2091.9588.5593.60+8.90+10.72%46729.19%
ADBE240119P006100002021-09-24 10:14AM EDT2024-01-19107.85112.05121.500.00-11329.94%