La bourse ferme dans 8 h 20 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
363,42-7,29 (-1,97 %)
À la clôture : 04:00PM EST
364,12 +0,70 (+0,19 %)
Échanges après Bourse : 07:55PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230203C002600002023-01-27 1:42PM EST260.00109.050.000.000.00-100.00%
ADBE230203C002700002023-01-24 10:53AM EST270.0090.000.000.000.00--00.00%
ADBE230203C002850002023-01-13 1:37PM EST285.0056.700.000.000.00--00.00%
ADBE230203C003000002023-01-26 10:25AM EST300.0066.820.000.000.00-100.00%
ADBE230203C003050002023-01-27 3:54PM EST305.0066.490.000.000.00-100.00%
ADBE230203C003100002023-01-27 3:54PM EST310.0061.510.000.000.00-200.00%
ADBE230203C003125002023-01-27 10:37AM EST312.5052.750.000.000.00-100.00%
ADBE230203C003150002023-01-30 1:55PM EST315.0049.050.000.000.00-100.00%
ADBE230203C003200002023-01-30 1:55PM EST320.0044.180.000.000.00-100.00%
ADBE230203C003225002023-01-19 11:56AM EST322.5022.350.000.000.00--00.00%
ADBE230203C003250002023-01-26 9:45AM EST325.0041.300.000.000.00-200.00%
ADBE230203C003275002023-01-25 9:53AM EST327.5027.500.000.000.00-100.00%
ADBE230203C003300002023-01-30 11:46AM EST330.0035.750.000.000.00-100.00%
ADBE230203C003350002023-01-30 11:48AM EST335.0030.830.000.000.00-100.00%
ADBE230203C003375002023-01-30 9:30AM EST337.5030.300.000.000.00-400.00%
ADBE230203C003400002023-01-30 11:54AM EST340.0026.110.000.000.00-500.00%
ADBE230203C003425002023-01-25 11:39AM EST342.5017.350.000.000.00-100.00%
ADBE230203C003450002023-01-30 9:54AM EST345.0023.900.000.000.00-2000.00%
ADBE230203C003475002023-01-30 3:36PM EST347.5018.750.000.000.00-1100.00%
ADBE230203C003500002023-01-30 3:37PM EST350.0016.620.000.000.00-2700.00%
ADBE230203C003525002023-01-30 12:19PM EST352.5015.670.000.000.00-200.00%
ADBE230203C003550002023-01-30 12:19PM EST355.0013.770.000.000.00-1000.00%
ADBE230203C003575002023-01-30 12:55PM EST357.5011.740.000.000.00-1400.00%
ADBE230203C003600002023-01-30 3:06PM EST360.009.780.000.000.00-5700.00%
ADBE230203C003625002023-01-30 3:59PM EST362.507.550.000.000.00-4700.00%
ADBE230203C003650002023-01-30 3:59PM EST365.006.300.000.000.00-13401.56%
ADBE230203C003675002023-01-30 3:59PM EST367.505.150.000.000.00-12003.13%
ADBE230203C003700002023-01-30 3:59PM EST370.004.200.000.000.00-17803.13%
ADBE230203C003725002023-01-30 3:32PM EST372.503.750.000.000.00-6606.25%
ADBE230203C003750002023-01-30 3:59PM EST375.002.600.000.000.00-43306.25%
ADBE230203C003775002023-01-30 3:55PM EST377.501.960.000.000.00-8706.25%
ADBE230203C003800002023-01-30 3:59PM EST380.001.550.000.000.00-201012.50%
ADBE230203C003825002023-01-30 3:23PM EST382.501.280.000.000.00-82012.50%
ADBE230203C003850002023-01-30 3:33PM EST385.001.030.000.000.00-304012.50%
ADBE230203C003875002023-01-30 3:32PM EST387.500.780.000.000.00-167012.50%
ADBE230203C003900002023-01-30 3:56PM EST390.000.500.000.000.00-231012.50%
ADBE230203C003925002023-01-30 3:28PM EST392.500.400.000.000.00-204012.50%
ADBE230203C003950002023-01-30 2:15PM EST395.000.320.000.000.00-28012.50%
ADBE230203C003975002023-01-30 1:57PM EST397.500.230.000.000.00-42025.00%
ADBE230203C004000002023-01-30 3:26PM EST400.000.160.000.000.00-64025.00%
ADBE230203C004050002023-01-30 11:01AM EST405.000.120.000.000.00-176025.00%
ADBE230203C004100002023-01-30 1:58PM EST410.000.060.000.000.00-15025.00%
ADBE230203C004150002023-01-30 1:56PM EST415.000.020.000.000.00-2025.00%
ADBE230203C004200002023-01-30 2:58PM EST420.000.010.000.000.00-13025.00%
ADBE230203C004250002023-01-30 9:30AM EST425.000.020.000.000.00-1025.00%
ADBE230203C004300002023-01-30 12:17PM EST430.000.020.000.000.00-2025.00%
ADBE230203C004400002023-01-27 10:06AM EST440.000.020.000.000.00-2050.00%
ADBE230203C004500002023-01-27 9:59AM EST450.000.010.000.000.00-1050.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230203P001900002022-12-27 12:18PM EST190.000.140.000.100.00--2223.44%
ADBE230203P002000002022-12-29 10:52AM EST200.000.050.000.030.00--2184.38%
ADBE230203P002100002023-01-17 1:10PM EST210.000.020.000.000.00-1050.00%
ADBE230203P002200002023-01-04 9:57AM EST220.000.070.000.000.00-12050.00%
ADBE230203P002300002023-01-05 3:44PM EST230.000.160.000.000.00--050.00%
ADBE230203P002350002023-01-12 11:03AM EST235.000.050.000.000.00--050.00%
ADBE230203P002400002023-01-18 9:48AM EST240.000.020.000.000.00-1050.00%
ADBE230203P002500002023-01-26 10:29AM EST250.000.010.000.000.00-10050.00%
ADBE230203P002550002023-01-23 1:00PM EST255.000.010.000.000.00-2050.00%
ADBE230203P002600002023-01-25 3:45PM EST260.000.020.000.000.00-20050.00%
ADBE230203P002650002023-01-27 12:01PM EST265.000.010.000.000.00-3050.00%
ADBE230203P002700002023-01-30 2:58PM EST270.000.020.000.000.00-12050.00%
ADBE230203P002750002023-01-23 2:22PM EST275.000.010.000.000.00-2050.00%
ADBE230203P002800002023-01-26 2:44PM EST280.000.020.000.000.00-3050.00%
ADBE230203P002850002023-01-27 12:01PM EST285.000.010.000.000.00-3050.00%
ADBE230203P002900002023-01-30 3:48PM EST290.000.010.000.000.00-10050.00%
ADBE230203P002950002023-01-30 11:42AM EST295.000.010.000.000.00-5050.00%
ADBE230203P002975002023-01-25 2:52PM EST297.500.090.000.000.00--050.00%
ADBE230203P003000002023-01-30 3:25PM EST300.000.040.000.000.00-24050.00%
ADBE230203P003025002023-01-30 9:39AM EST302.500.030.000.000.00-4050.00%
ADBE230203P003050002023-01-30 3:37PM EST305.000.040.000.000.00-25025.00%
ADBE230203P003075002023-01-27 10:20AM EST307.500.080.000.000.00-12025.00%
ADBE230203P003100002023-01-30 1:11PM EST310.000.050.000.000.00-8025.00%
ADBE230203P003125002023-01-30 3:36PM EST312.500.080.000.000.00-71025.00%
ADBE230203P003150002023-01-30 3:24PM EST315.000.090.000.000.00-41025.00%
ADBE230203P003175002023-01-30 12:31PM EST317.500.110.000.000.00-15025.00%
ADBE230203P003200002023-01-30 3:18PM EST320.000.130.000.000.00-74025.00%
ADBE230203P003225002023-01-30 3:36PM EST322.500.170.000.000.00-36025.00%
ADBE230203P003250002023-01-30 3:48PM EST325.000.220.000.000.00-183025.00%
ADBE230203P003275002023-01-30 11:06AM EST327.500.340.000.000.00-51025.00%
ADBE230203P003300002023-01-30 3:24PM EST330.000.320.000.000.00-99025.00%
ADBE230203P003325002023-01-30 2:09PM EST332.500.400.000.000.00-220025.00%
ADBE230203P003350002023-01-30 3:56PM EST335.000.550.000.000.00-163012.50%
ADBE230203P003375002023-01-30 3:56PM EST337.500.660.000.000.00-93012.50%
ADBE230203P003400002023-01-30 3:56PM EST340.000.910.000.000.00-163012.50%
ADBE230203P003425002023-01-30 3:56PM EST342.501.100.000.000.00-147012.50%
ADBE230203P003450002023-01-30 3:59PM EST345.001.380.000.000.00-109012.50%
ADBE230203P003475002023-01-30 3:54PM EST347.501.710.000.000.00-115012.50%
ADBE230203P003500002023-01-30 3:55PM EST350.002.290.000.000.00-16706.25%
ADBE230203P003525002023-01-30 3:54PM EST352.502.720.000.000.00-8906.25%
ADBE230203P003550002023-01-30 3:55PM EST355.003.600.000.000.00-4906.25%
ADBE230203P003575002023-01-30 3:54PM EST357.504.200.000.000.00-2903.13%
ADBE230203P003600002023-01-30 3:59PM EST360.005.290.000.000.00-23703.13%
ADBE230203P003625002023-01-30 3:54PM EST362.506.200.000.000.00-8900.78%
ADBE230203P003650002023-01-30 3:57PM EST365.007.750.000.000.00-20400.00%
ADBE230203P003675002023-01-30 3:54PM EST367.508.720.000.000.00-7100.00%
ADBE230203P003700002023-01-30 3:54PM EST370.0010.250.000.000.00-7900.00%
ADBE230203P003725002023-01-30 3:54PM EST372.5011.950.000.000.00-2000.00%
ADBE230203P003750002023-01-30 10:55AM EST375.0013.930.000.000.00-3400.00%
ADBE230203P003775002023-01-30 3:54PM EST377.5015.600.000.000.00-3100.00%
ADBE230203P003800002023-01-30 12:14PM EST380.0016.150.000.000.00-1700.00%
ADBE230203P003825002023-01-30 9:46AM EST382.5017.250.000.000.00-200.00%
ADBE230203P003850002023-01-27 2:17PM EST385.0016.400.000.000.00-500.00%
ADBE230203P003875002023-01-30 3:02PM EST387.5023.400.000.000.00-700.00%
ADBE230203P003900002023-01-30 3:46PM EST390.0026.000.000.000.00-13600.00%
ADBE230203P003950002023-01-27 10:05AM EST395.0029.170.000.000.00-100.00%
ADBE230203P003975002023-01-24 3:55PM EST397.5036.350.000.000.00--00.00%
ADBE230203P004000002023-01-24 9:33AM EST400.0037.500.000.000.00-100.00%
ADBE230203P004100002023-01-05 9:55AM EST410.0076.180.000.000.00--00.00%
ADBE230203P004200002023-01-23 10:17AM EST420.0058.650.000.000.00-100.00%