La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
277,57+0,61 (+0,22 %)
À la clôture : 04:00PM EDT
278,25 +0,68 (+0,24 %)
Échanges après Bourse : 05:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220930C002500002022-09-23 12:32PM EDT250.0033.7727.0528.400.00-11552.25%
ADBE220930C002550002022-09-26 12:36PM EDT255.0025.5621.4024.950.00-1158.20%
ADBE220930C002575002022-09-27 1:01PM EDT257.5019.0020.1021.25-22.00-53.66%-153.03%
ADBE220930C002600002022-09-27 9:58AM EDT260.0020.2017.9518.95+0.70+3.59%152753.13%
ADBE220930C002625002022-09-27 2:35PM EDT262.5014.6515.5016.45-8.72-37.31%12155.13%
ADBE220930C002650002022-09-27 2:00PM EDT265.0013.0013.6514.20-2.15-14.19%102052.12%
ADBE220930C002675002022-09-27 1:12PM EDT267.5010.6511.7012.30-2.50-19.01%91552.37%
ADBE220930C002700002022-09-27 3:46PM EDT270.0010.259.7510.30-1.55-13.14%442150.20%
ADBE220930C002725002022-09-27 2:32PM EDT272.506.958.008.55-2.95-29.80%281249.26%
ADBE220930C002750002022-09-27 3:59PM EDT275.006.606.556.85-1.40-17.50%1416647.40%
ADBE220930C002775002022-09-27 3:59PM EDT277.505.195.205.40-1.49-22.31%20512046.29%
ADBE220930C002800002022-09-27 3:59PM EDT280.004.053.954.20-0.55-11.96%57630045.75%
ADBE220930C002825002022-09-27 3:53PM EDT282.503.052.843.25-0.40-11.59%28710945.83%
ADBE220930C002850002022-09-27 3:56PM EDT285.002.302.032.41-0.41-15.13%59585745.29%
ADBE220930C002875002022-09-27 3:42PM EDT287.501.591.421.66-0.41-20.50%14848243.90%
ADBE220930C002900002022-09-27 3:56PM EDT290.001.101.001.18-0.40-26.67%77259743.82%
ADBE220930C002925002022-09-27 3:59PM EDT292.500.730.660.81-0.43-37.07%20383143.58%
ADBE220930C002950002022-09-27 3:58PM EDT295.000.450.430.57-0.35-43.75%42038543.95%
ADBE220930C002975002022-09-27 2:36PM EDT297.500.340.280.39-0.26-43.33%12636044.19%
ADBE220930C003000002022-09-27 3:58PM EDT300.000.210.170.25-0.22-51.16%6431,10743.95%
ADBE220930C003025002022-09-27 1:19PM EDT302.500.160.100.20-0.19-54.29%11570845.70%
ADBE220930C003050002022-09-27 3:31PM EDT305.000.120.100.15-0.16-57.14%1481,07846.88%
ADBE220930C003075002022-09-27 2:26PM EDT307.500.080.050.16-0.15-65.22%11323350.78%
ADBE220930C003100002022-09-27 3:12PM EDT310.000.050.010.08-0.12-70.59%16565648.63%
ADBE220930C003125002022-09-27 3:51PM EDT312.500.060.020.10-0.05-45.45%1214753.32%
ADBE220930C003150002022-09-27 3:19PM EDT315.000.050.030.11-0.06-54.55%24456353.71%
ADBE220930C003175002022-09-27 10:30AM EDT317.500.060.010.10-0.04-40.00%824854.69%
ADBE220930C003200002022-09-27 1:29PM EDT320.000.020.020.05-0.06-75.00%17976954.69%
ADBE220930C003225002022-09-26 1:38PM EDT322.500.070.000.080.00-3710358.01%
ADBE220930C003250002022-09-27 2:44PM EDT325.000.040.000.07-0.02-33.33%1925259.77%
ADBE220930C003275002022-09-26 1:25PM EDT327.500.050.000.070.00-142262.11%
ADBE220930C003300002022-09-27 12:19PM EDT330.000.020.020.06-0.03-60.00%1691,00065.63%
ADBE220930C003325002022-09-21 12:19PM EDT332.500.450.000.060.00--166.02%
ADBE220930C003350002022-09-27 12:56PM EDT335.000.020.010.03-0.01-33.33%4021865.63%
ADBE220930C003375002022-09-26 12:05PM EDT337.500.020.000.080.00-4573.05%
ADBE220930C003400002022-09-27 3:18PM EDT340.000.030.000.040.00-557070.31%
ADBE220930C003425002022-09-21 11:26AM EDT342.500.200.000.090.00--178.91%
ADBE220930C003450002022-09-27 11:00AM EDT345.000.020.010.04-0.03-60.00%216876.56%
ADBE220930C003500002022-09-27 12:59PM EDT350.000.020.000.02-0.02-50.00%7176974.22%
ADBE220930C003550002022-09-27 9:33AM EDT355.000.050.000.030.00-7612481.25%
ADBE220930C003600002022-09-27 9:58AM EDT360.000.030.000.02-0.01-25.00%655782.81%
ADBE220930C003650002022-09-22 3:41PM EDT365.000.050.000.030.00-311189.06%
ADBE220930C003700002022-09-27 9:58AM EDT370.000.010.000.03-0.02-66.67%630293.75%
ADBE220930C003725002022-09-27 10:59AM EDT372.500.020.000.03+0.01+100.00%610195.31%
ADBE220930C003750002022-09-26 9:35AM EDT375.000.050.000.030.00-120496.88%
ADBE220930C003775002022-09-15 10:43AM EDT377.500.850.000.030.00-152099.22%
ADBE220930C003800002022-09-23 12:46PM EDT380.000.050.000.030.00-1795101.56%
ADBE220930C003825002022-09-26 9:39AM EDT382.500.040.010.030.00-171266106.25%
ADBE220930C003850002022-09-23 11:19AM EDT385.000.030.000.030.00-382104.69%
ADBE220930C003875002022-09-26 9:58AM EDT387.500.020.000.030.00-1620107.03%
ADBE220930C003900002022-09-27 11:11AM EDT390.000.030.000.03-0.02-40.00%12440109.38%
ADBE220930C003925002022-09-21 2:16PM EDT392.500.050.000.030.00-1328110.94%
ADBE220930C003950002022-09-27 11:56AM EDT395.000.010.000.03-0.03-75.00%2061112.50%
ADBE220930C003975002022-09-16 9:32AM EDT397.500.220.000.030.00-18114.06%
ADBE220930C004000002022-09-26 10:08AM EDT400.000.010.000.030.00-2204115.63%
ADBE220930C004025002022-09-15 9:40AM EDT402.500.400.000.030.00-125117.19%
ADBE220930C004050002022-09-27 3:37PM EDT405.000.010.000.010.00-1503109.38%
ADBE220930C004075002022-09-26 10:49AM EDT407.500.010.000.030.00-100125121.88%
ADBE220930C004100002022-09-26 12:26PM EDT410.000.010.000.030.00-53202123.44%
ADBE220930C004125002022-09-26 10:19AM EDT412.500.010.000.030.00-1621125.00%
ADBE220930C004150002022-09-26 1:22PM EDT415.000.010.000.050.00-1168132.03%
ADBE220930C004175002022-09-20 10:38AM EDT417.500.050.000.030.00-1114128.13%
ADBE220930C004200002022-09-27 11:20AM EDT420.000.010.000.010.00-56159118.75%
ADBE220930C004250002022-09-27 3:38PM EDT425.000.010.000.020.00-1205128.13%
ADBE220930C004300002022-09-27 11:28AM EDT430.000.030.000.01+0.01+50.00%1299125.00%
ADBE220930C004350002022-09-26 10:41AM EDT435.000.010.000.030.00-80247139.06%
ADBE220930C004400002022-09-26 10:39AM EDT440.000.010.000.030.00-85299142.19%
ADBE220930C004450002022-09-27 3:20PM EDT445.000.010.000.010.00-80337134.38%
ADBE220930C004500002022-09-26 9:36AM EDT450.000.010.000.020.00-236458143.75%
ADBE220930C004550002022-09-23 10:43AM EDT455.000.020.000.030.00-1237151.56%
ADBE220930C004600002022-09-27 11:30AM EDT460.000.010.010.010.00-28567150.00%
ADBE220930C004650002022-09-27 11:01AM EDT465.000.010.000.03-0.02-66.67%55250157.81%
ADBE220930C004700002022-09-19 11:38AM EDT470.000.050.000.030.00-2148160.94%
ADBE220930C004750002022-09-16 10:25AM EDT475.000.010.000.03-0.03-75.00%2047164.06%
ADBE220930C004800002022-09-27 11:59AM EDT480.000.010.000.03-0.01-50.00%13265167.19%
ADBE220930C004850002022-09-26 10:41AM EDT485.000.010.000.030.00-10170170.31%
ADBE220930C004900002022-09-16 10:23AM EDT490.000.030.000.030.00-77138171.88%
ADBE220930C004950002022-09-16 3:38PM EDT495.000.050.000.030.00-187189175.00%
ADBE220930C005000002022-09-26 9:44AM EDT500.000.010.000.030.00-594178.13%
ADBE220930C005050002022-09-16 1:46PM EDT505.000.010.000.03-0.04-80.00%2560181.25%
ADBE220930C005100002022-09-14 9:57AM EDT510.000.140.000.030.00-160184.38%
ADBE220930C005200002022-09-16 9:45AM EDT520.000.050.000.030.00-2033189.06%
ADBE220930C005400002022-09-27 10:10AM EDT540.000.010.000.03-0.04-80.00%2020198.44%
ADBE220930C005500002022-09-15 12:33PM EDT550.000.040.000.030.00--48203.13%
ADBE220930C005600002022-09-27 11:43AM EDT560.000.010.000.030.00-40724209.38%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220930P002000002022-09-23 1:33PM EDT200.000.030.000.030.00-187107.81%
ADBE220930P002100002022-09-26 12:33PM EDT210.000.010.000.020.00-318490.63%
ADBE220930P002200002022-09-27 3:57PM EDT220.000.020.000.030.00-39278.91%
ADBE220930P002300002022-09-27 2:22PM EDT230.000.020.000.04-0.03-60.00%6315567.19%
ADBE220930P002375002022-09-27 12:11PM EDT237.500.050.010.07-0.10-66.67%8161.13%
ADBE220930P002400002022-09-27 3:17PM EDT240.000.080.010.09-0.08-50.00%211,17858.98%
ADBE220930P002425002022-09-27 9:40AM EDT242.500.010.030.22-0.10-90.91%114362.79%
ADBE220930P002450002022-09-27 3:32PM EDT245.000.150.060.20-0.05-25.00%1652758.98%
ADBE220930P002475002022-09-27 2:32PM EDT247.500.250.100.20-0.08-24.24%111556.25%
ADBE220930P002500002022-09-27 3:47PM EDT250.000.180.160.20-0.21-53.85%13134253.61%
ADBE220930P002525002022-09-27 3:35PM EDT252.500.380.210.35-0.22-36.67%1574053.61%
ADBE220930P002550002022-09-27 3:55PM EDT255.000.360.330.44-0.26-41.94%13739052.39%
ADBE220930P002575002022-09-27 2:31PM EDT257.500.570.480.62-0.37-39.36%1624051.81%
ADBE220930P002600002022-09-27 3:30PM EDT260.000.950.660.83-0.24-20.17%14843150.64%
ADBE220930P002625002022-09-27 3:53PM EDT262.501.070.911.12-0.42-28.19%4333051.32%
ADBE220930P002650002022-09-27 3:53PM EDT265.001.371.231.50-0.55-28.65%16033350.46%
ADBE220930P002675002022-09-27 3:58PM EDT267.501.891.702.05-0.51-21.25%4012050.37%
ADBE220930P002700002022-09-27 3:58PM EDT270.002.602.282.54-0.20-7.14%23379448.27%
ADBE220930P002725002022-09-27 3:50PM EDT272.503.052.993.35-0.27-8.13%1,01421748.05%
ADBE220930P002750002022-09-27 3:53PM EDT275.004.053.904.25-0.95-19.00%46071347.14%
ADBE220930P002775002022-09-27 3:56PM EDT277.505.004.905.25-1.10-18.03%40955545.61%
ADBE220930P002800002022-09-27 3:56PM EDT280.006.506.206.65+0.05+0.78%60467645.94%
ADBE220930P002825002022-09-27 3:41PM EDT282.508.957.658.15+0.85+10.49%7922945.54%
ADBE220930P002850002022-09-27 3:54PM EDT285.009.209.309.90-1.06-10.33%10878045.90%
ADBE220930P002875002022-09-27 3:54PM EDT287.5011.0511.1011.70-1.25-10.16%3720045.14%
ADBE220930P002900002022-09-27 3:41PM EDT290.0014.8013.0513.80+1.95+15.18%5764446.29%
ADBE220930P002925002022-09-27 2:13PM EDT292.5017.2515.3016.75+8.50+97.14%1229657.54%
ADBE220930P002950002022-09-27 3:54PM EDT295.0017.4017.5018.25+0.50+2.96%1827348.58%
ADBE220930P002975002022-09-27 3:48PM EDT297.5020.3019.9520.70+2.30+12.78%610052.34%
ADBE220930P003000002022-09-27 3:08PM EDT300.0024.0022.2523.00+0.87+3.76%2452552.64%
ADBE220930P003025002022-09-27 10:00AM EDT302.5021.4524.5525.75-3.04-12.41%103462.18%
ADBE220930P003050002022-09-27 10:52AM EDT305.0024.9027.1028.15+4.34+21.11%2211664.36%
ADBE220930P003075002022-09-23 3:58PM EDT307.5023.9829.4031.050.00-101556.59%
ADBE220930P003100002022-09-27 9:43AM EDT310.0034.3732.2533.35+2.74+8.66%1311962.84%
ADBE220930P003125002022-09-27 1:45PM EDT312.5036.7134.3036.60+19.11+108.58%31171.14%
ADBE220930P003150002022-09-27 3:54PM EDT315.0036.9537.1037.95+6.75+22.35%183556.06%
ADBE220930P003175002022-09-21 12:55PM EDT317.5024.7739.3541.350.00--575.20%
ADBE220930P003200002022-09-27 12:31PM EDT320.0044.5041.7543.85+5.29+13.49%33976.86%
ADBE220930P003225002022-09-21 11:56AM EDT322.5029.5244.3546.150.00--1078.13%
ADBE220930P003250002022-09-27 3:54PM EDT325.0047.5047.1047.95+0.90+1.93%285867.58%
ADBE220930P003275002022-09-27 3:16PM EDT327.5051.4649.4551.30+9.55+22.79%3389.75%
ADBE220930P003300002022-09-27 3:44PM EDT330.0053.0052.1053.00+2.62+5.20%1335275.49%
ADBE220930P003325002022-09-20 10:01AM EDT332.5043.2053.2058.050.00--0104.83%
ADBE220930P003350002022-09-22 10:20AM EDT335.0056.4156.8058.90+5.93+11.75%91098.44%
ADBE220930P003375002022-09-27 11:41AM EDT337.5058.9259.3561.25+7.04+13.57%61299.32%
ADBE220930P003400002022-09-27 1:32PM EDT340.0064.3061.7064.40+5.09+8.60%617112.31%
ADBE220930P003425002022-09-20 3:00PM EDT342.5050.6264.3067.600.00--0127.69%
ADBE220930P003450002022-09-23 3:43PM EDT345.0060.8766.8569.450.00-215122.12%
ADBE220930P003500002022-09-22 11:00AM EDT350.0070.1571.9574.35+4.08+6.18%12128.42%
ADBE220930P003550002022-09-27 1:04PM EDT355.0079.8076.8078.95+6.96+9.56%13123.54%
ADBE220930P003600002022-09-26 10:16AM EDT360.0075.2081.7084.200.00-25132.67%
ADBE220930P003650002022-09-23 3:13PM EDT365.0081.8586.7589.400.00-727143.55%
ADBE220930P003700002022-09-26 9:35AM EDT370.0083.0091.7594.050.00-116141.50%
ADBE220930P003725002022-09-19 9:30AM EDT372.5076.6794.2596.400.00-101140.23%
ADBE220930P003750002022-09-22 2:04PM EDT375.0087.4296.6099.350.00-16150.39%
ADBE220930P003775002022-09-16 12:01PM EDT377.5082.5099.25101.700.00-10153.13%
ADBE220930P003800002022-09-26 1:55PM EDT380.00101.24100.95104.300.00-20133.79%
ADBE220930P003825002022-09-19 11:07AM EDT382.5084.84103.35106.800.00-10130.86%
ADBE220930P003850002022-09-20 3:45PM EDT385.0093.90105.35109.050.00-12197.22%
ADBE220930P003875002022-09-21 9:56AM EDT387.5096.37108.15111.750.00-20110.16%
ADBE220930P003900002022-09-26 3:53PM EDT390.00111.32110.65114.300.00-16120.70%
ADBE220930P003925002022-09-15 11:38AM EDT392.5079.70113.80116.650.00-160153.71%
ADBE220930P003950002022-09-21 3:53PM EDT395.00109.05115.95119.350.00-11646149.80%
ADBE220930P004000002022-09-26 11:01AM EDT400.00117.32121.10124.400.00-20162.50%
ADBE220930P004025002022-09-12 1:03PM EDT402.5020.25123.20126.900.00--0145.31%
ADBE220930P004050002022-09-20 2:18PM EDT405.00114.70126.00129.250.00-60156.25%
ADBE220930P004100002022-09-16 10:24AM EDT410.00113.88130.60134.250.00-10230.81%
ADBE220930P004125002022-09-19 3:06PM EDT412.50116.50133.20136.850.00--0149.41%
ADBE220930P004150002022-09-15 12:55PM EDT415.00102.20136.15139.150.00-100167.38%
ADBE220930P004175002022-09-12 12:15PM EDT417.5031.50138.50141.800.00--0169.53%
ADBE220930P004200002022-09-19 9:30AM EDT420.00125.40141.15144.300.00-20178.42%
ADBE220930P004250002022-09-12 11:19AM EDT425.0037.63146.20149.150.00-10178.22%
ADBE220930P004300002022-09-23 11:20AM EDT430.00142.67150.85154.150.00-11157.81%
ADBE220930P004350002022-09-22 9:38AM EDT435.00151.49155.70159.400.00-10171.09%
ADBE220930P004400002022-09-14 1:45PM EDT440.0069.40161.20164.150.00-10190.43%
ADBE220930P004450002022-08-18 9:47AM EDT445.0024.75144.20147.200.00-300.00%
ADBE220930P004500002022-08-26 11:08AM EDT450.0063.00164.20167.350.00-300.00%
ADBE220930P004550002022-08-18 10:09AM EDT455.0029.60154.25157.100.00-900.00%
ADBE220930P004600002022-08-15 1:21PM EDT460.0027.9088.4590.700.00--70.00%
ADBE220930P004650002022-08-24 12:11PM EDT465.0057.91178.00182.550.00--00.00%
ADBE220930P004750002022-08-16 2:46PM EDT475.0039.30164.15168.000.00-110.00%
ADBE220930P004800002022-08-15 3:06PM EDT480.0039.65106.70110.650.00--10.00%
ADBE220930P005000002022-09-21 11:34AM EDT500.00206.85220.30224.200.00-10313.97%