La bourse ferme dans 36 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
581,96-21,70 (-3,59 %)
À partir de 10:54AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:620.00
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001C006200002021-09-28 10:32AM EDT2021-10-010.540.460.57-0.78-59.09%23863238.06%
ADBE211008C006200002021-09-28 10:16AM EDT2021-10-081.601.361.58-1.90-54.29%9920429.40%
ADBE211015C006200002021-09-28 10:29AM EDT2021-10-152.992.843.10-2.61-46.61%22773428.30%
ADBE211022C006200002021-09-28 9:32AM EDT2021-10-225.613.204.70-1.99-26.18%23827.96%
ADBE211029C006200002021-09-28 10:36AM EDT2021-10-298.105.208.55-1.30-13.83%321131.96%
ADBE211105C006200002021-09-27 12:45PM EDT2021-11-0512.706.7511.050.00-161532.84%
ADBE211119C006200002021-09-28 10:35AM EDT2021-11-1910.309.7010.45-4.52-30.50%1010627.38%
ADBE211217C006200002021-09-28 10:18AM EDT2021-12-1716.4016.1516.50-6.21-27.47%10320428.35%
ADBE220121C006200002021-09-28 10:33AM EDT2022-01-2121.5521.1522.20-7.45-25.69%1177728.33%
ADBE220318C006200002021-09-27 3:56PM EDT2022-03-1838.4029.8031.350.00-285829.21%
ADBE220414C006200002021-09-27 1:53PM EDT2022-04-1442.4731.9034.600.00-2629.09%
ADBE220617C006200002021-09-28 9:30AM EDT2022-06-1748.2541.7042.90-3.59-6.93%213729.57%
ADBE220916C006200002021-09-27 1:15PM EDT2022-09-1664.1051.7555.000.00-11630.80%
ADBE230120C006200002021-09-27 10:02AM EDT2023-01-2077.6064.9569.750.00-1314031.99%
ADBE240119C006200002021-09-28 10:34AM EDT2024-01-1998.7592.50102.00-12.25-11.04%14133.28%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P006200002021-09-28 10:27AM EDT2021-10-0137.3136.4538.80+19.88+114.06%3647740.48%
ADBE211008P006200002021-09-28 9:41AM EDT2021-10-0831.6934.5040.25+12.70+66.88%114732.42%
ADBE211015P006200002021-09-28 10:29AM EDT2021-10-1538.4738.6040.75+16.50+75.10%231,04527.05%
ADBE211022P006200002021-09-28 10:18AM EDT2021-10-2238.4837.8044.75+23.51+157.05%27032.39%
ADBE211029P006200002021-09-28 9:32AM EDT2021-10-2939.0039.3046.95+13.18+51.05%25132.59%
ADBE211105P006200002021-09-27 1:06PM EDT2021-11-0526.7540.3047.900.00-42731.02%
ADBE211119P006200002021-09-28 10:31AM EDT2021-11-1945.9046.4047.05+14.45+45.95%413725.46%
ADBE211217P006200002021-09-28 10:02AM EDT2021-12-1748.8352.5053.30+10.18+26.34%1126127.12%
ADBE220121P006200002021-09-28 10:29AM EDT2022-01-2156.6555.4057.70+13.45+31.13%21,36826.29%
ADBE220318P006200002021-09-27 11:31AM EDT2022-03-1852.4164.0566.450.00-810227.33%
ADBE220414P006200002021-09-28 9:38AM EDT2022-04-1464.0066.2569.50+7.55+13.37%51327.24%
ADBE220617P006200002021-09-27 11:25AM EDT2022-06-1764.9073.5577.300.00-54527.72%
ADBE220916P006200002021-09-27 3:54PM EDT2022-09-1676.5082.5589.600.00-1729.31%
ADBE230120P006200002021-09-27 2:46PM EDT2023-01-2097.2595.25101.55+9.10+10.32%54029.67%
ADBE240119P006200002021-09-27 3:14PM EDT2024-01-19115.45118.50128.000.00-2329.89%