La bourse ferme dans 1 h

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
583,89-19,76 (-3,27 %)
À partir de 10:30AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001C003350002021-09-22 2:50PM EDT335.00288.85246.60254.100.00--1280.71%
ADBE211001C003900002021-09-21 9:43AM EDT390.00257.35191.75199.950.00--0224.56%
ADBE211001C004400002021-09-21 9:45AM EDT440.00209.35143.55150.000.00--4181.52%
ADBE211001C005200002021-08-20 2:39PM EDT520.00130.0798.05107.350.00-11287.22%
ADBE211001C005300002021-09-20 12:01AM EDT530.00125.7053.5560.200.00--181.08%
ADBE211001C005400002021-09-22 10:35AM EDT540.0083.8744.1550.150.00-1171.81%
ADBE211001C005450002021-08-26 10:30AM EDT545.00109.8273.4582.200.00--1239.36%
ADBE211001C005500002021-09-22 9:57AM EDT550.0072.6034.2039.650.00--158.58%
ADBE211001C005650002021-09-28 9:49AM EDT565.0022.1521.4022.75-68.85-75.66%1044.90%
ADBE211001C005700002021-09-28 9:40AM EDT570.0021.0016.9020.20-15.02-41.70%11249.80%
ADBE211001C005750002021-09-27 11:49AM EDT575.0030.6513.3517.950.00-1153.83%
ADBE211001C005800002021-09-28 10:15AM EDT580.009.959.9510.30-15.34-60.66%15733.78%
ADBE211001C005850002021-09-28 10:12AM EDT585.007.457.207.60-36.48-83.04%411133.36%
ADBE211001C005900002021-09-28 10:12AM EDT590.005.004.805.10-10.00-66.67%782031.73%
ADBE211001C005950002021-09-28 10:05AM EDT595.003.303.103.30-7.70-70.00%1032230.86%
ADBE211001C006000002021-09-28 10:07AM EDT600.002.071.942.11-5.86-73.90%20919530.74%
ADBE211001C006050002021-09-28 10:15AM EDT605.001.281.281.43-3.92-75.38%43819031.67%
ADBE211001C006100002021-09-28 10:14AM EDT610.000.910.900.97-2.49-73.24%49368332.67%
ADBE211001C006150002021-09-28 10:12AM EDT615.004.760.600.70+2.65+125.59%8444934.16%
ADBE211001C006175002021-09-28 10:10AM EDT617.500.550.480.61-0.98-64.05%312935.06%
ADBE211001C006200002021-09-28 10:06AM EDT620.000.610.480.54-0.71-53.79%19863236.04%
ADBE211001C006225002021-09-28 9:45AM EDT622.500.580.400.57-0.48-45.28%91,46438.36%
ADBE211001C006250002021-09-28 10:02AM EDT625.000.480.360.48-0.42-46.67%10743038.87%
ADBE211001C006275002021-09-28 9:52AM EDT627.500.510.310.45-0.24-32.00%8914540.14%
ADBE211001C006300002021-09-28 10:13AM EDT630.000.320.300.43-0.44-57.89%19246841.55%
ADBE211001C006325002021-09-28 10:01AM EDT632.500.380.250.39-0.14-26.92%1032542.53%
ADBE211001C006350002021-09-28 9:47AM EDT635.000.290.090.49-0.15-34.09%51,43546.12%
ADBE211001C006375002021-09-28 9:31AM EDT637.500.270.200.34-0.13-32.50%17044.82%
ADBE211001C006400002021-09-28 10:08AM EDT640.000.220.190.29-0.14-38.89%10138345.22%
ADBE211001C006450002021-09-28 10:02AM EDT645.000.220.160.26-0.04-15.38%5555547.56%
ADBE211001C006475002021-09-27 3:12PM EDT647.500.230.140.550.00-3819751.37%
ADBE211001C006500002021-09-28 10:04AM EDT650.000.200.150.270.00-2648750.93%
ADBE211001C006525002021-09-27 3:33PM EDT652.500.210.120.540.00-157054.15%
ADBE211001C006550002021-09-28 10:11AM EDT655.000.150.150.38-0.03-16.67%1426753.81%
ADBE211001C006575002021-09-27 3:42PM EDT657.500.170.110.500.00-477956.49%
ADBE211001C006600002021-09-28 9:34AM EDT660.000.030.090.26-0.11-78.57%756653.47%
ADBE211001C006625002021-09-27 3:28PM EDT662.500.130.100.260.00-133755.08%
ADBE211001C006650002021-09-27 3:36PM EDT665.000.120.070.550.00-158861.13%
ADBE211001C006675002021-09-27 11:18AM EDT667.500.110.040.330.00-411758.11%
ADBE211001C006700002021-09-27 1:48PM EDT670.000.100.070.200.00-4845357.03%
ADBE211001C006725002021-09-27 11:26AM EDT672.500.090.060.260.00-273959.67%
ADBE211001C006750002021-09-28 9:49AM EDT675.000.070.050.12-0.04-36.36%68156.45%
ADBE211001C006800002021-09-27 3:45PM EDT680.000.060.020.060.00-2111754.30%
ADBE211001C006850002021-09-24 12:17PM EDT685.000.100.010.500.00-165370.61%
ADBE211001C006900002021-09-27 1:20PM EDT690.000.040.010.540.00-311174.12%
ADBE211001C006950002021-09-27 11:16AM EDT695.000.020.010.250.00-36069.63%
ADBE211001C007000002021-09-28 9:52AM EDT700.000.040.010.07+0.02+100.00%11634263.28%
ADBE211001C007050002021-09-27 1:59PM EDT705.000.020.004.300.00-328117.55%
ADBE211001C007100002021-09-27 10:19AM EDT710.000.030.010.600.00-32785.94%
ADBE211001C007150002021-09-24 2:25PM EDT715.000.050.004.300.00-344124.19%
ADBE211001C007200002021-09-27 12:56PM EDT720.000.010.004.300.00-758127.44%
ADBE211001C007250002021-09-16 10:36AM EDT725.001.500.003.750.00-310126.95%
ADBE211001C007300002021-09-22 9:36AM EDT730.000.060.002.150.00-2079116.99%
ADBE211001C007350002021-09-23 10:38AM EDT735.000.020.003.400.00-118130.57%
ADBE211001C007400002021-09-22 12:43PM EDT740.000.040.004.300.00-56140.01%
ADBE211001C007500002021-09-22 10:50AM EDT750.000.050.000.050.00-914680.86%
ADBE211001C007600002021-09-22 3:38PM EDT760.000.040.000.050.00-338884.77%
ADBE211001C007700002021-09-21 1:05PM EDT770.000.180.004.300.00-119157.84%
ADBE211001C007800002021-09-22 12:07PM EDT780.000.040.004.300.00--27163.53%
ADBE211001C007900002021-09-21 2:50PM EDT790.000.070.003.450.00-3133162.21%
ADBE211001C008000002021-09-21 1:05PM EDT800.000.080.004.300.00--2174.54%
ADBE211001C008100002021-09-22 2:38PM EDT810.000.040.000.080.00--10107.42%
ADBE211001C008300002021-09-20 12:01AM EDT830.000.160.004.300.00--5190.28%
ADBE211001C008400002021-09-21 9:57AM EDT840.000.210.004.300.00--10195.36%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211001P003750002021-09-21 10:06AM EDT375.000.050.004.300.00--1247.36%
ADBE211001P003800002021-09-21 10:06AM EDT380.000.050.004.300.00--1241.06%
ADBE211001P003850002021-09-21 10:06AM EDT385.000.060.004.300.00--1234.81%
ADBE211001P003900002021-09-21 3:41PM EDT390.000.040.000.030.00--41123.44%
ADBE211001P003950002021-09-21 3:23PM EDT395.000.060.000.060.00--19126.95%
ADBE211001P004100002021-09-22 12:36PM EDT410.000.010.004.300.00--17204.59%
ADBE211001P004200002021-09-24 1:47PM EDT420.000.010.004.300.00-1723192.92%
ADBE211001P004250002021-09-28 9:51AM EDT425.000.010.000.02-0.01-50.00%410095.31%
ADBE211001P004300002021-09-22 2:31PM EDT430.000.020.004.300.00--403181.45%
ADBE211001P004400002021-09-22 11:29AM EDT440.000.040.000.080.00--1096.88%
ADBE211001P004450002021-09-24 1:47PM EDT445.000.010.004.300.00-516164.58%
ADBE211001P004500002021-09-21 3:58PM EDT450.000.100.000.240.00-4181100.78%
ADBE211001P004550002021-08-18 10:08AM EDT455.001.120.002.500.00--0137.50%
ADBE211001P004600002021-09-20 3:54PM EDT460.002.690.004.000.00-1111145.75%
ADBE211001P004650002021-09-21 3:12PM EDT465.000.320.004.300.00-12142.63%
ADBE211001P004700002021-09-21 1:37PM EDT470.000.240.004.300.00-366137.23%
ADBE211001P004750002021-09-23 1:52PM EDT475.000.050.010.100.00-2113175.00%
ADBE211001P004800002021-09-21 10:50AM EDT480.000.550.003.400.00-1111120.07%
ADBE211001P004850002021-09-27 2:15PM EDT485.000.020.011.100.00-103292.77%
ADBE211001P004900002021-09-24 1:47PM EDT490.000.030.011.100.00-477388.43%
ADBE211001P004950002021-09-27 10:58AM EDT495.000.030.010.190.00-71565.63%
ADBE211001P005000002021-09-27 3:03PM EDT500.000.030.010.560.00-3511071.58%
ADBE211001P005100002021-09-22 2:05PM EDT510.000.220.021.130.00-23971.58%
ADBE211001P005200002021-09-28 10:14AM EDT520.000.210.120.30+0.17+425.00%1613553.22%
ADBE211001P005300002021-09-28 10:04AM EDT530.000.440.190.75+0.35+388.89%167652.30%
ADBE211001P005400002021-09-28 10:15AM EDT540.000.350.080.35+0.26+288.89%16141.50%
ADBE211001P005450002021-09-22 12:08PM EDT545.000.250.240.550.00-103340.92%
ADBE211001P005500002021-09-28 10:04AM EDT550.000.500.440.71+0.36+257.14%2418638.70%
ADBE211001P005550002021-09-28 10:11AM EDT555.000.860.770.90+0.71+473.33%419136.16%
ADBE211001P005600002021-09-28 10:10AM EDT560.001.040.951.31+0.86+477.78%11312634.86%
ADBE211001P005650002021-09-28 10:05AM EDT565.001.451.571.76+1.10+314.29%13812132.67%
ADBE211001P005700002021-09-28 10:13AM EDT570.002.331.862.64+2.02+651.61%9685431.81%
ADBE211001P005750002021-09-28 10:13AM EDT575.003.263.303.55+2.82+640.91%10940429.47%
ADBE211001P005800002021-09-28 10:14AM EDT580.004.804.504.75+4.11+595.65%2321,04826.80%
ADBE211001P005850002021-09-28 10:12AM EDT585.006.606.706.95+5.54+522.64%19136526.14%
ADBE211001P005900002021-09-28 10:14AM EDT590.009.239.309.90+7.55+449.40%33959726.05%
ADBE211001P005950002021-09-28 10:07AM EDT595.0012.6212.9013.35+9.90+363.97%12051825.58%
ADBE211001P006000002021-09-28 10:14AM EDT600.0017.0016.4017.00+12.68+293.52%1301,10122.77%
ADBE211001P006050002021-09-28 10:12AM EDT605.0020.6520.4021.65+13.68+196.27%5335824.10%
ADBE211001P006100002021-09-28 10:14AM EDT610.0025.7325.6027.80+16.23+170.84%6383238.44%
ADBE211001P006150002021-09-28 10:04AM EDT615.0028.3429.2031.40+15.10+114.05%3959028.39%
ADBE211001P006175002021-09-28 10:12AM EDT617.5032.4230.2034.65+17.42+116.13%2420639.82%
ADBE211001P006200002021-09-28 10:07AM EDT620.0034.9434.8535.70+17.51+100.46%334770.00%
ADBE211001P006225002021-09-28 9:35AM EDT622.5030.4535.2539.40+11.95+64.59%46241.21%
ADBE211001P006250002021-09-28 9:59AM EDT625.0036.9639.0041.35+14.94+67.85%1438934.23%
ADBE211001P006275002021-09-28 10:13AM EDT627.5042.2741.1043.95+19.18+83.07%103738.14%
ADBE211001P006300002021-09-28 9:55AM EDT630.0043.5642.8546.05+15.06+52.84%72630.00%
ADBE211001P006325002021-09-27 2:26PM EDT632.5029.0543.7550.250.00-98258.20%
ADBE211001P006350002021-09-28 10:07AM EDT635.0048.6148.8051.00+17.54+56.45%481990.00%
ADBE211001P006375002021-09-28 10:07AM EDT637.5051.0548.1554.25+18.33+56.02%21250.39%
ADBE211001P006400002021-09-28 9:52AM EDT640.0053.9350.5555.80+18.00+50.10%71430.00%
ADBE211001P006450002021-09-28 9:53AM EDT645.0058.0056.4561.25+17.70+43.92%67243.46%
ADBE211001P006475002021-09-27 10:54AM EDT647.5039.1358.3063.950.00-15751.27%
ADBE211001P006500002021-09-27 3:06PM EDT650.0045.7762.6565.100.00-17870.00%
ADBE211001P006525002021-09-24 3:56PM EDT652.5031.0063.1069.850.00-24169.56%
ADBE211001P006550002021-09-28 9:47AM EDT655.0064.5765.8571.70+13.57+26.61%156861.52%
ADBE211001P006575002021-09-27 3:36PM EDT657.5053.8568.2573.800.00-11152.69%
ADBE211001P006600002021-09-24 2:55PM EDT660.0039.2970.6575.650.00-71070.00%
ADBE211001P006625002021-09-23 11:42AM EDT662.5032.8573.4578.600.00-4110.00%
ADBE211001P006650002021-09-24 2:55PM EDT665.0044.2976.1083.150.00-134087.92%
ADBE211001P006675002021-09-22 2:06PM EDT667.5041.5378.3583.800.00-1158.30%
ADBE211001P006700002021-09-21 11:07AM EDT670.0032.6480.9087.050.00-1777.54%
ADBE211001P006750002021-09-24 9:59AM EDT675.0048.6385.6591.100.00-4130.00%
ADBE211001P006800002021-09-24 3:49PM EDT680.0057.1889.9597.650.00-101292.94%
ADBE211001P007000002021-09-20 12:01AM EDT700.0042.48110.40117.700.00--3107.03%
ADBE211001P007100002021-09-10 12:29PM EDT710.0049.10119.30127.750.00-11114.18%
ADBE211001P007200002021-08-23 12:00PM EDT720.0067.3092.55101.950.00-200.00%
ADBE211001P007300002021-09-01 11:45AM EDT730.0065.65140.35146.200.00--083.01%
ADBE211001P007700002021-08-30 2:49PM EDT770.00104.23180.20188.350.00-20159.13%