Marchés français ouverture 3 h 36 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
546,01-8,81 (-1,59 %)
À la clôture : 04:00PM EDT
545,16 -0,85 (-0,16 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240726C003000002024-07-10 2:58PM EDT300.00267.01241.35251.000.00-11259.38%
ADBE240726C003500002024-07-19 11:32AM EDT350.00205.80193.00201.000.00-23252.73%
ADBE240726C003700002024-07-19 11:32AM EDT370.00186.35172.00181.000.00-11201.66%
ADBE240726C004000002024-06-13 12:59PM EDT400.0067.87157.30162.550.00-22361.45%
ADBE240726C004050002024-06-13 12:59PM EDT405.0063.78152.30157.600.00-22351.56%
ADBE240726C004150002024-07-22 3:55PM EDT415.00138.50127.00136.000.00-463148.44%
ADBE240726C004200002024-06-14 10:31AM EDT420.00107.74137.30142.600.00-11321.66%
ADBE240726C004300002024-06-17 10:48AM EDT430.0085.00128.65132.900.00-10308.96%
ADBE240726C004400002024-07-16 11:25AM EDT440.00128.25102.00111.000.00-11120.70%
ADBE240726C004500002024-06-28 1:46PM EDT450.00106.0092.00100.950.00-18108.98%
ADBE240726C004550002024-07-23 2:08PM EDT455.0094.0787.0095.95-12.48-11.71%175103.61%
ADBE240726C004600002024-07-19 3:32PM EDT460.0092.6082.0090.650.00-21092.38%
ADBE240726C004650002024-07-22 2:05PM EDT465.0091.9477.0085.300.00-111077.83%
ADBE240726C004700002024-07-11 11:52AM EDT470.0092.7572.0080.300.00-1473.24%
ADBE240726C004750002024-07-19 12:12PM EDT475.0081.0667.0075.400.00-1571.68%
ADBE240726C004800002024-07-19 9:30AM EDT480.0077.5962.0071.000.00-12978.03%
ADBE240726C004850002024-07-19 11:55AM EDT485.0070.5357.0065.450.00-1263.48%
ADBE240726C004900002024-07-19 3:53PM EDT490.0061.3053.5559.250.00-21064.80%
ADBE240726C004950002024-07-23 12:23PM EDT495.0056.5548.6054.25-5.95-9.52%2560.35%
ADBE240726C005000002024-07-23 1:55PM EDT500.0049.0043.6049.30-3.83-7.25%25029355.86%
ADBE240726C005050002024-07-22 2:48PM EDT505.0052.1837.0044.350.00-22385.47%
ADBE240726C005100002024-07-22 1:11PM EDT510.0047.4333.8039.400.00-132978.56%
ADBE240726C005150002024-07-22 10:42AM EDT515.0033.5527.0034.50-10.45-23.75%105371.90%
ADBE240726C005200002024-07-19 2:12PM EDT520.0034.1925.0029.200.00-14662.04%
ADBE240726C005250002024-07-22 12:59PM EDT525.0032.2719.0023.450.00-43248.83%
ADBE240726C005300002024-07-23 9:50AM EDT530.0027.0015.0018.45+1.72+6.80%19441.27%
ADBE240726C005350002024-07-22 9:46AM EDT535.0021.3012.9514.150.00-12437.72%
ADBE240726C005375002024-07-19 3:58PM EDT537.5017.8011.0012.250.00-4636.79%
ADBE240726C005400002024-07-23 3:57PM EDT540.009.509.2510.45-7.08-42.70%175835.85%
ADBE240726C005425002024-07-23 3:18PM EDT542.507.507.958.85-7.36-49.53%3735.33%
ADBE240726C005450002024-07-23 3:53PM EDT545.007.156.558.50-7.74-51.98%755040.47%
ADBE240726C005475002024-07-23 3:58PM EDT547.505.554.055.80-6.82-55.13%2974532.96%
ADBE240726C005500002024-07-23 3:55PM EDT550.004.404.254.65-5.70-56.44%30915532.54%
ADBE240726C005550002024-07-23 3:54PM EDT555.002.452.033.90-4.41-64.29%12217237.97%
ADBE240726C005575002024-07-23 3:46PM EDT557.502.191.572.25-3.64-62.44%48415932.20%
ADBE240726C005600002024-07-23 3:56PM EDT560.001.401.461.69-3.20-69.57%32233731.96%
ADBE240726C005625002024-07-23 3:46PM EDT562.501.250.671.85-2.30-64.79%4418236.54%
ADBE240726C005650002024-07-23 3:41PM EDT565.000.930.651.54-1.85-66.55%19847437.37%
ADBE240726C005675002024-07-23 3:54PM EDT567.500.680.441.28-1.70-71.43%9732838.16%
ADBE240726C005700002024-07-23 3:55PM EDT570.000.440.390.59-1.31-74.86%68251733.37%
ADBE240726C005725002024-07-23 3:52PM EDT572.500.300.280.49-1.00-76.92%6016934.42%
ADBE240726C005750002024-07-23 3:25PM EDT575.000.320.200.39-0.60-65.22%6033035.11%
ADBE240726C005775002024-07-23 3:19PM EDT577.500.290.080.57-0.49-62.82%198940.53%
ADBE240726C005800002024-07-23 3:54PM EDT580.000.230.130.40-0.33-58.93%5528639.89%
ADBE240726C005825002024-07-23 1:34PM EDT582.500.200.050.30-0.33-62.26%3618639.89%
ADBE240726C005850002024-07-23 3:49PM EDT585.000.130.100.36-0.18-58.06%3496743.46%
ADBE240726C005900002024-07-23 3:31PM EDT590.000.100.040.84-0.20-66.67%4677356.69%
ADBE240726C005950002024-07-23 2:50PM EDT595.000.120.070.25-0.06-33.33%3621348.83%
ADBE240726C006000002024-07-23 3:16PM EDT600.000.090.050.10-0.06-40.00%2761846.09%
ADBE240726C006050002024-07-23 3:30PM EDT605.000.050.010.13-0.06-54.55%118051.37%
ADBE240726C006100002024-07-22 1:00PM EDT610.000.090.000.15+0.02+28.57%129551.17%
ADBE240726C006150002024-07-23 9:34AM EDT615.000.280.003.95+0.17+154.55%28095.87%
ADBE240726C006200002024-07-23 12:50PM EDT620.000.160.001.63-0.02-11.11%39282.86%
ADBE240726C006250002024-07-23 11:58AM EDT625.000.030.000.09-0.04-57.14%93457.42%
ADBE240726C006300002024-07-22 11:01AM EDT630.000.060.020.120.00-74763.48%
ADBE240726C006400002024-07-12 9:53AM EDT640.000.450.000.860.00-2588.67%
ADBE240726C006500002024-07-22 9:41AM EDT650.000.050.003.900.00-837127.10%
ADBE240726C006600002024-07-02 1:40PM EDT660.000.800.000.250.00--886.82%
ADBE240726C006700002024-07-23 12:54PM EDT670.000.010.000.25-0.02-66.67%27292.77%
ADBE240726C006800002024-07-23 12:50PM EDT680.000.010.000.020.00-2576.56%
ADBE240726C006900002024-07-23 10:39AM EDT690.000.010.000.050.00-13488.28%
ADBE240726C007000002024-07-23 10:28AM EDT700.000.010.000.050.00-9210593.36%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240726P003100002024-07-23 10:45AM EDT310.000.010.000.01-0.23-95.83%11181.25%
ADBE240726P003300002024-06-07 9:40AM EDT330.000.720.001.640.00-63273.63%
ADBE240726P003400002024-07-16 10:15AM EDT340.000.010.004.300.00--9306.54%
ADBE240726P003500002024-07-19 12:56PM EDT350.000.010.004.300.00-918290.48%
ADBE240726P003600002024-07-22 9:45AM EDT360.000.010.000.030.00-45188146.88%
ADBE240726P003700002024-07-11 1:32PM EDT370.000.050.000.500.00-46184.18%
ADBE240726P003800002024-07-22 10:39AM EDT380.000.010.000.500.00-27172.85%
ADBE240726P003850002024-07-11 12:00PM EDT385.000.500.004.050.00-27234.28%
ADBE240726P003900002024-06-14 9:53AM EDT390.000.510.001.490.00-720189.36%
ADBE240726P003950002024-07-22 10:41AM EDT395.000.010.001.500.00-70200183.30%
ADBE240726P004000002024-07-15 2:05PM EDT400.000.050.004.300.00-3033215.48%
ADBE240726P004050002024-07-11 12:00PM EDT405.000.800.004.300.00-23208.40%
ADBE240726P004100002024-07-22 9:36AM EDT410.000.040.003.800.00-518196.14%
ADBE240726P004150002024-07-01 10:28AM EDT415.000.300.003.800.00-13189.31%
ADBE240726P004200002024-07-23 9:34AM EDT420.000.010.000.03-0.99-99.00%291496.09%
ADBE240726P004250002024-07-23 10:39AM EDT425.000.010.000.72-0.49-98.00%122131.06%
ADBE240726P004300002024-07-22 2:00PM EDT430.000.010.000.010.00-68781.25%
ADBE240726P004350002024-07-23 2:39PM EDT435.000.010.000.01-0.03-75.00%254176.56%
ADBE240726P004400002024-07-19 2:03PM EDT440.000.050.003.800.00-3539155.84%
ADBE240726P004450002024-06-28 2:41PM EDT445.000.200.000.500.00-240104.10%
ADBE240726P004500002024-07-19 3:10PM EDT450.000.090.000.700.00-30101104.20%
ADBE240726P004550002024-07-18 2:51PM EDT455.000.100.003.450.00-921133.25%
ADBE240726P004600002024-07-22 11:05AM EDT460.000.010.000.080.00-1913171.09%
ADBE240726P004650002024-07-23 9:48AM EDT465.000.190.001.58+0.09+90.00%268102.30%
ADBE240726P004700002024-07-19 9:43AM EDT470.000.270.000.290.00-22873.63%
ADBE240726P004750002024-07-19 2:26PM EDT475.000.110.000.830.00-33380.96%
ADBE240726P004800002024-07-23 9:53AM EDT480.000.200.000.25+0.07+53.85%212263.28%
ADBE240726P004850002024-07-22 2:09PM EDT485.000.100.000.460.00-23864.16%
ADBE240726P004900002024-07-23 1:33PM EDT490.000.100.010.83-0.03-23.08%318265.67%
ADBE240726P004950002024-07-23 1:29PM EDT495.000.100.010.87-0.18-64.29%45561.04%
ADBE240726P005000002024-07-23 3:59PM EDT500.000.130.050.44+0.01+8.33%1121050.39%
ADBE240726P005050002024-07-22 10:30AM EDT505.000.200.100.840.00-104551.32%
ADBE240726P005100002024-07-23 3:56PM EDT510.000.250.100.55-0.03-10.71%3730547.53%
ADBE240726P005150002024-07-23 3:57PM EDT515.000.460.200.65+0.18+64.29%5457143.70%
ADBE240726P005200002024-07-23 3:59PM EDT520.000.740.330.73+0.41+124.24%7877139.11%
ADBE240726P005250002024-07-23 3:45PM EDT525.000.620.570.80+0.20+47.62%10388934.06%
ADBE240726P005300002024-07-23 3:59PM EDT530.001.231.001.22+0.58+89.23%68377631.85%
ADBE240726P005350002024-07-23 3:30PM EDT535.002.001.602.24+0.71+55.04%8652432.06%
ADBE240726P005375002024-07-23 3:53PM EDT537.503.002.152.85+1.58+111.27%775031.63%
ADBE240726P005400002024-07-23 3:59PM EDT540.003.352.753.55+1.65+97.06%25152131.01%
ADBE240726P005425002024-07-23 3:33PM EDT542.504.513.504.45+2.41+114.76%5237830.70%
ADBE240726P005450002024-07-23 3:52PM EDT545.004.815.056.70+2.06+74.91%31545536.46%
ADBE240726P005475002024-07-23 3:56PM EDT547.507.256.206.75+3.75+107.14%1168830.22%
ADBE240726P005500002024-07-23 3:55PM EDT550.008.687.658.50+4.38+101.86%29048431.81%
ADBE240726P005550002024-07-23 3:54PM EDT555.0010.6610.5013.10+4.16+64.00%5631039.15%
ADBE240726P005575002024-07-23 3:29PM EDT557.5011.3011.2513.55+3.62+47.14%2113030.97%
ADBE240726P005600002024-07-23 3:02PM EDT560.0013.2913.5516.85+3.99+42.90%3824639.89%
ADBE240726P005625002024-07-23 3:53PM EDT562.5016.4516.6017.90+6.15+59.71%1115233.12%
ADBE240726P005650002024-07-23 3:22PM EDT565.0018.9518.5522.20+6.92+57.52%2321549.55%
ADBE240726P005675002024-07-19 11:15AM EDT567.5014.8420.4024.400.00-105351.03%
ADBE240726P005700002024-07-23 2:13PM EDT570.0021.6822.8526.30+5.83+36.78%127749.92%
ADBE240726P005725002024-07-23 9:56AM EDT572.5018.8723.8531.00-3.66-16.25%410968.88%
ADBE240726P005750002024-07-23 1:46PM EDT575.0028.7326.3033.70+8.68+43.29%44173.73%
ADBE240726P005775002024-07-22 11:15AM EDT577.5021.0328.7536.000.00-1375.82%
ADBE240726P005800002024-07-23 3:18PM EDT580.0033.4632.0536.75+9.33+38.67%31866.04%
ADBE240726P005850002024-07-18 1:30PM EDT585.0027.7034.7043.450.00-3385.35%
ADBE240726P005900002024-07-18 1:21PM EDT590.0032.3639.4048.900.00-3495.01%
ADBE240726P005950002024-07-15 3:32PM EDT595.0031.6045.0553.400.00-2297.40%
ADBE240726P006000002024-07-23 9:45AM EDT600.0043.5749.5558.75+3.79+9.53%32106.12%
ADBE240726P006200002024-07-10 12:20PM EDT620.0056.8270.2079.000.00--078.47%
ADBE240726P006300002024-07-19 2:43PM EDT630.0079.6379.6088.000.00-10132.40%
ADBE240726P006800002024-07-10 12:20PM EDT680.00116.78129.40139.000.00--0105.08%