La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
654,48-10,63 (-1,60 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:640.00
Options d’achatpour24 septembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE210924C006400002021-09-17 3:50PM EDT2021-09-2423.1522.9524.00-8.61-27.11%54047.46%
ADBE211001C006400002021-09-17 9:49AM EDT2021-10-0129.3523.5527.70+7.33+33.29%16040.26%
ADBE211008C006400002021-09-15 3:38PM EDT2021-10-0833.1126.2029.750.00-4035.99%
ADBE211015C006400002021-09-17 3:49PM EDT2021-10-1528.7329.4530.15-8.12-22.04%27031.56%
ADBE211022C006400002021-09-16 3:37PM EDT2021-10-2238.7729.1533.400.00-1232.38%
ADBE211029C006400002021-09-15 3:20PM EDT2021-10-2938.7531.0535.950.00-13032.50%
ADBE211217C006400002021-09-17 9:34AM EDT2021-12-1748.6545.8046.95-3.35-6.44%2030.66%
ADBE220121C006400002021-09-17 3:58PM EDT2022-01-2152.2050.7054.45-6.45-11.00%23031.04%
ADBE220318C006400002021-09-15 3:55PM EDT2022-03-1865.6061.2564.950.00-17031.64%
ADBE220414C006400002021-09-15 10:37AM EDT2022-04-1467.2564.5069.400.00-222331.82%
ADBE220617C006400002021-09-15 2:15PM EDT2022-06-1779.8072.2078.500.00-112231.96%
ADBE220916C006400002021-09-13 1:29PM EDT2022-09-1679.0083.5588.550.00-2031.62%
ADBE230120C006400002021-09-17 3:50PM EDT2023-01-2099.7597.80101.95+3.79+3.95%1817331.80%
Options de ventepour24 septembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE210924P006400002021-09-17 3:55PM EDT2021-09-248.808.458.85+3.30+60.00%16720945.29%
ADBE211001P006400002021-09-17 3:51PM EDT2021-10-0110.9410.7011.45+1.28+13.25%146536.45%
ADBE211008P006400002021-09-17 3:50PM EDT2021-10-0812.9512.5013.55+2.75+26.96%2033.04%
ADBE211015P006400002021-09-17 3:54PM EDT2021-10-1514.7014.6515.15+3.55+31.84%92030.80%
ADBE211022P006400002021-09-15 3:50PM EDT2021-10-2214.0014.3518.350.00-2731.64%
ADBE211029P006400002021-09-17 12:53PM EDT2021-10-2918.7016.0020.80+1.84+10.91%21231.72%
ADBE211217P006400002021-09-17 3:49PM EDT2021-12-1731.4530.7031.35+3.55+12.72%1220829.79%
ADBE220121P006400002021-09-17 1:46PM EDT2022-01-2137.2036.5040.10+5.50+17.35%21031.15%
ADBE220318P006400002021-09-17 11:37AM EDT2022-03-1846.2545.0049.30+3.66+8.59%46131.00%
ADBE220414P006400002021-09-13 3:29PM EDT2022-04-1453.0047.6053.100.00-4630.89%
ADBE220617P006400002021-09-14 1:54PM EDT2022-06-1760.4055.9061.900.00-2031.01%
ADBE220916P006400002021-09-14 1:06PM EDT2022-09-1675.4566.3572.350.00-129030.96%
ADBE230120P006400002021-09-14 12:04PM EDT2023-01-2083.4078.0083.900.00-16630.61%