La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
387,72+11,08 (+2,94 %)
À la clôture : 04:00PM EDT
387,20 -0,52 (-0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220701C002800002022-06-13 9:31AM EDT280.00102.80104.75109.300.00--1159.28%
ADBE220701C003000002022-06-23 2:59PM EDT300.0076.0584.8589.200.00-12129.25%
ADBE220701C003200002022-06-22 9:55AM EDT320.0046.7565.0069.300.00-111104.08%
ADBE220701C003250002022-06-23 2:39PM EDT325.0050.6460.0064.500.00-15100.34%
ADBE220701C003300002022-06-17 2:51PM EDT330.0037.8355.0559.450.00-121592.92%
ADBE220701C003350002022-06-16 12:40PM EDT335.0039.5050.2054.600.00--588.16%
ADBE220701C003400002022-06-16 2:11PM EDT340.0032.6545.4549.700.00--382.54%
ADBE220701C003450002022-06-23 11:31AM EDT345.0032.9540.6544.950.00-5678.39%
ADBE220701C003500002022-06-24 10:20AM EDT350.0033.0036.1539.90+11.55+53.85%15770.89%
ADBE220701C003550002022-06-22 2:21PM EDT355.0021.3931.6535.050.00-61165.25%
ADBE220701C003600002022-06-24 3:44PM EDT360.0024.9027.4030.05+6.02+31.89%32458.04%
ADBE220701C003650002022-06-24 12:45PM EDT365.0020.1323.1525.55+4.53+29.04%57054.59%
ADBE220701C003700002022-06-24 3:53PM EDT370.0018.7019.3521.25+5.90+46.09%3620251.55%
ADBE220701C003725002022-06-24 3:30PM EDT372.5014.3517.6019.20+3.40+31.05%596450.21%
ADBE220701C003750002022-06-24 2:53PM EDT375.0015.6015.8517.20+5.52+54.76%4218648.80%
ADBE220701C003775002022-06-24 1:37PM EDT377.5010.1314.1515.45+1.08+11.93%64748.43%
ADBE220701C003800002022-06-24 3:59PM EDT380.0012.6012.4513.60+4.66+58.69%23028447.02%
ADBE220701C003825002022-06-24 3:55PM EDT382.5010.7510.8011.95+4.45+70.63%704546.22%
ADBE220701C003850002022-06-24 3:56PM EDT385.009.229.3510.45+3.26+54.70%63438445.67%
ADBE220701C003875002022-06-24 3:58PM EDT387.507.728.008.85+3.19+70.42%313644.09%
ADBE220701C003900002022-06-24 3:59PM EDT390.006.906.707.55+2.90+72.50%10220443.46%
ADBE220701C003925002022-06-24 3:59PM EDT392.505.615.556.40+3.06+120.00%534242.99%
ADBE220701C003950002022-06-24 3:59PM EDT395.004.914.555.25+2.20+81.18%22336041.93%
ADBE220701C003975002022-06-24 3:54PM EDT397.503.343.754.30+2.05+158.91%434641.28%
ADBE220701C004000002022-06-24 3:57PM EDT400.003.092.913.60+1.44+87.27%23958441.41%
ADBE220701C004025002022-06-24 3:48PM EDT402.501.672.222.99+0.44+35.77%9410241.52%
ADBE220701C004050002022-06-24 3:58PM EDT405.001.801.762.39+0.87+93.55%1,21614841.10%
ADBE220701C004075002022-06-24 3:59PM EDT407.501.451.391.74+0.65+81.25%862939.55%
ADBE220701C004100002022-06-24 3:59PM EDT410.001.181.061.39+0.59+100.00%6110239.62%
ADBE220701C004125002022-06-24 3:59PM EDT412.500.930.801.08+0.56+151.35%332039.48%
ADBE220701C004150002022-06-24 3:52PM EDT415.000.530.600.86+0.15+39.47%4357139.70%
ADBE220701C004175002022-06-24 3:07PM EDT417.500.250.460.70+0.02+8.70%104140.16%
ADBE220701C004200002022-06-24 3:51PM EDT420.000.310.330.72+0.07+29.17%3937942.87%
ADBE220701C004250002022-06-24 2:25PM EDT425.000.130.170.39-0.01-7.14%236341.90%
ADBE220701C004300002022-06-24 3:50PM EDT430.000.150.080.29+0.06+66.67%405743.70%
ADBE220701C004350002022-06-24 3:20PM EDT435.000.030.030.23-0.03-50.00%137645.85%
ADBE220701C004400002022-06-23 10:57AM EDT440.000.050.020.10-0.02-28.57%19743.95%
ADBE220701C004450002022-06-24 3:07PM EDT445.000.020.020.17+0.01+100.00%13450.88%
ADBE220701C004500002022-06-23 3:53PM EDT450.000.050.010.310.00-5711553.91%
ADBE220701C004550002022-06-23 2:19PM EDT455.000.030.000.320.00-102757.32%
ADBE220701C004600002022-06-21 10:02AM EDT460.000.020.000.240.00-42758.30%
ADBE220701C004650002022-06-24 11:15AM EDT465.000.050.000.370.00-14165.14%
ADBE220701C004700002022-06-21 9:56AM EDT470.000.200.000.300.00-31966.41%
ADBE220701C004750002022-06-24 10:07AM EDT475.000.070.000.19-0.10-58.82%166265.63%
ADBE220701C004800002022-06-16 3:42PM EDT480.000.400.000.230.00-82170.22%
ADBE220701C004850002022-06-23 2:19PM EDT485.000.020.000.050.00-103062.11%
ADBE220701C004900002022-06-22 11:48AM EDT490.000.020.000.190.00-33174.41%
ADBE220701C004950002022-06-13 2:43PM EDT495.000.400.000.380.00-171883.98%
ADBE220701C005000002022-06-21 10:01AM EDT500.000.020.000.160.00-52378.32%
ADBE220701C005100002022-06-01 3:39PM EDT510.001.300.000.270.00-1488.87%
ADBE220701C005200002022-06-07 11:15AM EDT520.001.240.000.160.00-1988.67%
ADBE220701C005300002022-06-17 10:09AM EDT530.000.050.000.160.00-1913893.75%
ADBE220701C005400002022-06-17 12:01PM EDT540.000.050.000.050.00-576288.28%
ADBE220701C005600002022-06-07 11:15AM EDT560.000.300.000.320.00-11116.80%
ADBE220701C006000002022-06-24 3:48PM EDT600.000.180.000.22+0.13+260.00%105130.08%
ADBE220701C006100002022-06-16 3:21PM EDT610.000.080.000.210.00-4040133.59%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220701P002200002022-06-17 3:03PM EDT220.000.050.000.270.00-55177.34%
ADBE220701P002550002022-06-21 11:41AM EDT255.000.050.002.210.00-25183.59%
ADBE220701P002600002022-06-21 10:59AM EDT260.000.090.000.120.00-135117.58%
ADBE220701P002650002022-06-21 11:13AM EDT265.000.060.000.200.00-47119.14%
ADBE220701P002700002022-06-24 11:15AM EDT270.000.030.000.03-0.02-40.00%98693.75%
ADBE220701P002750002022-06-17 3:52PM EDT275.000.340.002.010.00-52152.34%
ADBE220701P002800002022-06-24 3:00PM EDT280.000.020.000.14-0.07-77.78%13599.22%
ADBE220701P002900002022-06-22 11:27AM EDT290.000.150.000.050.00-74580.47%
ADBE220701P002950002022-06-23 2:04PM EDT295.000.140.000.390.00-52696.29%
ADBE220701P003000002022-06-24 3:27PM EDT300.000.090.050.08-0.04-30.77%7216079.30%
ADBE220701P003050002022-06-24 9:49AM EDT305.000.070.002.52-0.07-50.00%1010118.26%
ADBE220701P003100002022-06-24 2:52PM EDT310.000.100.000.18-0.08-44.44%189472.85%
ADBE220701P003150002022-06-24 1:05PM EDT315.000.100.000.13-0.21-67.74%1012865.63%
ADBE220701P003200002022-06-24 3:56PM EDT320.000.120.070.18-0.25-67.57%3111866.41%
ADBE220701P003250002022-06-24 11:09AM EDT325.000.220.060.23-0.27-55.10%1215662.89%
ADBE220701P003300002022-06-24 3:39PM EDT330.000.230.100.42-0.43-65.15%7620863.48%
ADBE220701P003350002022-06-24 3:39PM EDT335.000.310.160.40-0.60-65.93%647459.08%
ADBE220701P003400002022-06-24 3:39PM EDT340.000.470.320.46-0.69-59.48%16712257.23%
ADBE220701P003450002022-06-24 3:29PM EDT345.000.650.380.59-0.85-56.67%4813054.15%
ADBE220701P003500002022-06-24 3:59PM EDT350.000.640.600.74-1.60-71.43%4014552.10%
ADBE220701P003550002022-06-24 3:53PM EDT355.001.050.781.03-1.68-61.54%738451.44%
ADBE220701P003600002022-06-24 3:59PM EDT360.001.291.161.49-2.46-65.60%12623750.24%
ADBE220701P003650002022-06-24 3:59PM EDT365.001.871.621.89-3.23-63.33%5952847.08%
ADBE220701P003700002022-06-24 3:58PM EDT370.002.812.452.79-3.99-58.68%7920446.51%
ADBE220701P003725002022-06-24 3:54PM EDT372.503.452.773.30-4.05-54.00%3410245.89%
ADBE220701P003750002022-06-24 3:54PM EDT375.004.003.253.90-4.50-52.94%17412545.35%
ADBE220701P003775002022-06-24 3:55PM EDT377.504.654.054.60-5.70-55.07%205744.87%
ADBE220701P003800002022-06-24 3:47PM EDT380.005.704.655.35-8.05-58.55%1686844.16%
ADBE220701P003825002022-06-24 3:54PM EDT382.506.605.406.30-6.10-48.03%453143.98%
ADBE220701P003850002022-06-24 3:59PM EDT385.006.846.457.25-7.86-53.47%318743.23%
ADBE220701P003900002022-06-24 3:57PM EDT390.009.758.809.60-9.98-50.58%276142.30%
ADBE220701P003925002022-06-24 10:09AM EDT392.5013.809.8510.90-23.19-62.69%1241.57%
ADBE220701P003950002022-06-24 3:07PM EDT395.0016.0811.1512.40-7.82-32.72%47741.25%
ADBE220701P003975002022-06-22 11:42AM EDT397.5019.0013.1014.10-10.55-35.70%2341.39%
ADBE220701P004000002022-06-24 10:26AM EDT400.0019.5014.6516.00-7.20-26.97%24442.13%
ADBE220701P004025002022-06-21 10:15AM EDT402.5037.3916.3518.100.00-1443.59%
ADBE220701P004050002022-06-23 11:12AM EDT405.0023.7118.5520.20-5.69-19.35%13844.68%
ADBE220701P004100002022-06-24 1:26PM EDT410.0029.4322.5024.90-4.27-12.67%33449.41%
ADBE220701P004125002022-06-16 10:21AM EDT412.5048.2024.5027.550.00--153.74%
ADBE220701P004150002022-06-24 11:26AM EDT415.0032.9826.6030.20-7.95-19.42%21758.03%
ADBE220701P004200002022-06-24 2:12PM EDT420.0040.0031.5535.25-9.35-18.95%691264.60%
ADBE220701P004250002022-06-24 1:26PM EDT425.0044.0236.0040.15-6.57-12.99%21669.73%
ADBE220701P004300002022-06-17 2:42PM EDT430.0064.7240.9045.100.00-21452.22%
ADBE220701P004350002022-06-16 12:25PM EDT435.0070.9845.8550.200.00-1257.08%
ADBE220701P004400002022-06-22 2:58PM EDT440.0070.6050.7555.200.00-2460.57%
ADBE220701P004450002022-06-17 2:22PM EDT445.0078.5655.7560.300.00-2065.67%
ADBE220701P004500002022-06-24 2:22PM EDT450.0069.5060.8565.40-12.88-15.63%1071.63%
ADBE220701P004550002022-06-15 2:51PM EDT455.0077.8265.8070.350.00-2274.83%
ADBE220701P004600002022-06-13 10:53AM EDT460.0085.3070.7575.200.00--076.81%
ADBE220701P004650002022-06-21 11:29AM EDT465.0096.3575.8580.250.00-1082.23%
ADBE220701P004700002022-06-21 11:02AM EDT470.00101.2480.7585.400.00-1086.57%
ADBE220701P004750002022-06-21 3:28PM EDT475.00110.8785.8590.350.00-4090.82%
ADBE220701P004850002022-06-10 11:29AM EDT485.0093.4495.70100.400.00--097.07%
ADBE220701P004900002022-06-07 10:43AM EDT490.0060.25100.75105.250.00-1099.41%
ADBE220701P004950002022-06-10 10:32AM EDT495.00100.31105.85110.350.00--0105.23%
ADBE220701P005000002022-06-22 2:57PM EDT500.00130.55110.75115.300.00-70106.89%