La bourse ferme dans 4 h 27 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
478,43+3,00 (+0,63 %)
À la clôture : 04:00PM EDT
474,60 -3,83 (-0,80 %)
Avant Bourse : 07:02AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250620C002400002024-03-19 1:38PM EDT240.00297.00248.00257.000.00-1360.73%
ADBE250620C002500002024-05-09 10:31AM EDT250.00254.560.000.000.00-3170.00%
ADBE250620C002700002023-10-12 9:57AM EDT270.00324.95351.80360.000.00-10181.66%
ADBE250620C002900002024-03-21 10:04AM EDT290.00249.00197.20206.000.00-1151.07%
ADBE250620C003000002024-05-22 12:50PM EDT300.00207.670.000.000.00-190.00%
ADBE250620C003100002024-02-23 2:53PM EDT310.00272.00215.05222.250.00-10674.03%
ADBE250620C003200002024-04-30 2:14PM EDT320.00176.780.000.000.00--1000.00%
ADBE250620C003300002024-05-28 9:34AM EDT330.00172.100.000.000.00-100.00%
ADBE250620C003400002023-11-14 1:05PM EDT340.00303.78276.90283.500.00--11131.49%
ADBE250620C003500002024-05-06 10:34AM EDT350.00176.230.000.000.00-1001110.00%
ADBE250620C003600002024-05-23 1:15PM EDT360.00159.500.000.000.00-100.00%
ADBE250620C003700002024-05-17 2:54PM EDT370.00152.190.000.000.00-150.00%
ADBE250620C003800002024-05-16 12:18PM EDT380.00146.520.000.000.00-200.00%
ADBE250620C003900002024-05-14 12:51PM EDT390.00132.850.000.000.00-100.00%
ADBE250620C004000002024-05-23 12:42PM EDT400.00132.500.000.000.00-2360.00%
ADBE250620C004100002024-04-29 3:33PM EDT410.00116.400.000.000.00-100.00%
ADBE250620C004200002024-03-15 3:47PM EDT420.00132.11112.10114.450.00-21644.79%
ADBE250620C004300002024-04-02 3:58PM EDT430.00126.60103.20111.100.00-1545.78%
ADBE250620C004400002024-05-16 12:42PM EDT440.00106.870.000.000.00-190.00%
ADBE250620C004500002024-05-15 10:40AM EDT450.0096.500.000.000.00-1240.00%
ADBE250620C004600002024-05-01 10:11AM EDT460.0081.500.000.000.00-100.00%
ADBE250620C004700002024-05-17 10:48AM EDT470.0088.380.000.000.00-100.00%
ADBE250620C004800002024-05-28 9:33AM EDT480.0074.620.000.000.00-11480.10%
ADBE250620C004900002024-05-24 10:37AM EDT490.0073.790.000.000.00-1820.39%
ADBE250620C005000002024-05-28 2:28PM EDT500.0067.350.000.000.00-147570.78%
ADBE250620C005200002024-05-23 3:41PM EDT520.0063.500.000.000.00-21031.56%
ADBE250620C005400002024-05-28 3:42PM EDT540.0051.300.000.000.00-2603.13%
ADBE250620C005600002024-05-23 11:11AM EDT560.0049.250.000.000.00-11233.13%
ADBE250620C005800002024-05-28 11:49AM EDT580.0037.990.000.000.00-203.13%
ADBE250620C006000002024-05-24 3:02PM EDT600.0033.850.000.000.00-303.13%
ADBE250620C006200002024-05-28 10:45AM EDT620.0028.000.000.000.00-12596.25%
ADBE250620C006400002024-05-28 9:37AM EDT640.0022.500.000.000.00-106.25%
ADBE250620C006600002024-05-17 1:58PM EDT660.0023.770.000.000.00-1866.25%
ADBE250620C006800002024-05-21 2:43PM EDT680.0018.570.000.000.00-92186.25%
ADBE250620C007000002024-05-23 1:04PM EDT700.0016.350.000.000.00-31236.25%
ADBE250620C007200002024-05-22 11:13AM EDT720.0014.700.000.000.00-206.25%
ADBE250620C007400002024-05-23 1:28PM EDT740.0011.950.000.000.00-806.25%
ADBE250620C007600002024-05-23 1:21PM EDT760.0010.000.000.000.00-71706.25%
ADBE250620C007800002024-05-23 1:17PM EDT780.008.500.000.000.00-1506.25%
ADBE250620C008000002024-05-20 2:42PM EDT800.007.900.000.000.00-110512.50%
ADBE250620C008200002024-04-23 1:40PM EDT820.006.600.000.000.00-110212.50%
ADBE250620C008400002024-05-28 11:25AM EDT840.004.650.000.000.00-1012.50%
ADBE250620C008600002024-05-23 2:25PM EDT860.004.400.000.000.00-1012.50%
ADBE250620C008800002024-05-09 3:34PM EDT880.004.400.000.000.00-21012.50%
ADBE250620C009000002024-05-15 12:44PM EDT900.004.140.000.000.00-1012.50%
ADBE250620C009200002024-04-19 1:41PM EDT920.003.300.000.000.00-115312.50%
ADBE250620C009400002024-05-10 2:47PM EDT940.003.140.000.000.00-1012.50%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250620P002400002024-05-28 9:59AM EDT240.002.900.000.000.00-1041812.50%
ADBE250620P002500002024-05-28 10:00AM EDT250.003.500.000.000.00-10012.50%
ADBE250620P002600002024-04-22 12:11PM EDT260.004.700.000.000.00-6012.50%
ADBE250620P002700002023-11-22 12:52PM EDT270.004.500.009.600.00-101946.49%
ADBE250620P002800002024-05-20 11:01AM EDT280.004.950.000.000.00-2012.50%
ADBE250620P002900002024-05-28 9:30AM EDT290.006.000.000.000.00-24312.50%
ADBE250620P003000002024-05-20 2:09PM EDT300.006.670.000.000.00-1366.25%
ADBE250620P003100002024-05-24 2:39PM EDT310.007.960.000.000.00-106.25%
ADBE250620P003200002024-05-22 12:54PM EDT320.008.600.000.000.00-506.25%
ADBE250620P003300002024-05-23 10:06AM EDT330.008.760.000.000.00-306.25%
ADBE250620P003400002024-05-22 11:45AM EDT340.0011.400.000.000.00-1002076.25%
ADBE250620P003500002024-05-24 3:49PM EDT350.0014.500.000.000.00-206.25%
ADBE250620P003600002024-05-21 1:25PM EDT360.0016.150.000.000.00-2296.25%
ADBE250620P003700002024-05-28 9:33AM EDT370.0018.410.000.000.00-11126.25%
ADBE250620P003800002024-05-28 12:32PM EDT380.0020.850.000.000.00-21233.13%
ADBE250620P003900002024-05-28 12:32PM EDT390.0023.400.000.000.00-81503.13%
ADBE250620P004000002024-05-28 3:55PM EDT400.0025.750.000.000.00-1721,1383.13%
ADBE250620P004100002024-05-28 11:59AM EDT410.0029.600.000.000.00-403.13%
ADBE250620P004200002024-05-24 1:58PM EDT420.0031.610.000.000.00-101953.13%
ADBE250620P004300002024-05-24 1:27PM EDT430.0034.250.000.000.00-301.56%
ADBE250620P004400002024-05-20 2:33PM EDT440.0037.550.000.000.00-201.56%
ADBE250620P004500002024-05-28 11:15AM EDT450.0044.900.000.000.00-101.56%
ADBE250620P004600002024-05-16 12:37PM EDT460.0044.900.000.000.00-200.78%
ADBE250620P004700002024-05-24 3:53PM EDT470.0053.270.000.000.00-2500.39%
ADBE250620P004800002024-05-22 10:58AM EDT480.0053.600.000.000.00-204670.00%
ADBE250620P004900002024-05-23 9:41AM EDT490.0056.650.000.000.00-200.00%
ADBE250620P005000002024-05-15 9:58AM EDT500.0068.400.000.000.00-2500.00%
ADBE250620P005200002024-05-16 11:27AM EDT520.0075.700.000.000.00-25000.00%
ADBE250620P005400002024-05-01 10:54AM EDT540.0098.530.000.000.00-3000.00%
ADBE250620P005600002024-04-25 10:12AM EDT560.00108.41102.15107.200.00-355627.06%
ADBE250620P005800002024-04-25 10:12AM EDT580.00123.22118.15121.250.00-55526.16%
ADBE250620P006000002024-04-19 3:51PM EDT600.00143.170.000.000.00-100.00%
ADBE250620P006200002024-05-02 1:24PM EDT620.00153.000.000.000.00-1300.00%
ADBE250620P006400002024-04-19 3:52PM EDT640.00178.500.000.000.00-11620.00%
ADBE250620P006600002024-04-02 12:09PM EDT660.00166.67182.70188.300.00-218724.50%
ADBE250620P006800002024-01-26 2:45PM EDT680.00109.80144.45148.050.00-390.00%
ADBE250620P007000002024-03-01 3:29PM EDT700.00150.00194.25201.900.00-130.00%
ADBE250620P007200002023-12-29 12:42PM EDT720.00148.75123.70129.000.00-670.00%
ADBE250620P007400002024-02-06 3:30PM EDT740.00154.90193.80198.950.00-110.00%
ADBE250620P007600002024-01-30 12:13PM EDT760.00156.30204.25208.250.00-110.00%
ADBE250620P008200002024-01-09 11:06AM EDT820.00239.20209.45213.850.00-210.00%
ADBE250620P008400002024-02-13 10:30AM EDT840.00250.83267.00277.000.00-100.00%