ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230609C002500002023-05-17 12:47PM EDT250.00105.900.000.000.00-100.00%
ADBE230609C002800002023-05-31 9:37AM EDT280.00131.650.000.000.00--00.00%
ADBE230609C003000002023-05-16 9:58AM EDT300.0045.000.000.000.00--00.00%
ADBE230609C003050002023-05-30 9:30AM EDT305.00127.120.000.000.00-100.00%
ADBE230609C003100002023-05-22 12:39PM EDT310.0065.000.000.000.00-200.00%
ADBE230609C003150002023-05-22 9:33AM EDT315.0057.300.000.000.00-100.00%
ADBE230609C003200002023-05-24 2:00PM EDT320.0047.720.000.000.00-100.00%
ADBE230609C003250002023-06-06 1:55PM EDT325.00107.050.000.000.00-600.00%
ADBE230609C003300002023-06-01 3:45PM EDT330.0096.600.000.000.00-400.00%
ADBE230609C003350002023-06-05 2:00PM EDT335.00102.810.000.000.00-100.00%
ADBE230609C003375002023-05-30 10:34AM EDT337.5084.600.000.000.00--00.00%
ADBE230609C003400002023-06-05 2:00PM EDT340.0097.840.000.000.00-100.00%
ADBE230609C003425002023-06-05 2:29PM EDT342.5092.940.000.000.00-400.00%
ADBE230609C003450002023-06-02 3:37PM EDT345.0090.200.000.000.00-1100.00%
ADBE230609C003475002023-06-02 1:17PM EDT347.5089.930.000.000.00-1000.00%
ADBE230609C003500002023-06-06 9:58AM EDT350.0083.550.000.000.00-100.00%
ADBE230609C003525002023-06-05 2:31PM EDT352.5082.340.000.000.00-200.00%
ADBE230609C003550002023-06-02 9:53AM EDT355.0079.290.000.000.00-1000.00%
ADBE230609C003575002023-06-06 9:54AM EDT357.5076.720.000.000.00-100.00%
ADBE230609C003600002023-06-02 2:21PM EDT360.0077.300.000.000.00-300.00%
ADBE230609C003625002023-05-31 10:41AM EDT362.5052.570.000.000.00-100.00%
ADBE230609C003650002023-06-06 11:19AM EDT365.0072.000.000.000.00-4500.00%
ADBE230609C003675002023-06-06 1:55PM EDT367.5064.210.000.000.00-300.00%
ADBE230609C003700002023-06-06 3:39PM EDT370.0063.350.000.000.00-400.00%
ADBE230609C003725002023-05-31 10:00AM EDT372.5044.150.000.000.00-100.00%
ADBE230609C003750002023-06-05 2:50PM EDT375.0059.650.000.000.00-300.00%
ADBE230609C003775002023-06-06 1:18PM EDT377.5055.670.000.000.00-1000.00%
ADBE230609C003800002023-06-06 3:38PM EDT380.0053.680.000.000.00-2500.00%
ADBE230609C003825002023-06-06 2:52PM EDT382.5050.780.000.000.00-100.00%
ADBE230609C003850002023-06-05 11:34AM EDT385.0050.180.000.000.00-400.00%
ADBE230609C003875002023-06-02 3:45PM EDT387.5048.610.000.000.00-1900.00%
ADBE230609C003900002023-06-06 3:38PM EDT390.0043.680.000.000.00-2600.00%
ADBE230609C003925002023-06-02 9:53AM EDT392.5041.850.000.000.00-100.00%
ADBE230609C003950002023-06-06 10:53AM EDT395.0041.570.000.000.00-100.00%
ADBE230609C004000002023-06-06 3:51PM EDT400.0034.330.000.000.00-1200.00%
ADBE230609C004050002023-06-06 3:51PM EDT405.0029.360.000.000.00-1500.00%
ADBE230609C004100002023-06-06 3:51PM EDT410.0024.450.000.000.00-1500.00%
ADBE230609C004150002023-06-06 3:51PM EDT415.0019.650.000.000.00-300.00%
ADBE230609C004175002023-06-06 11:47AM EDT417.5018.780.000.000.00-100.00%
ADBE230609C004200002023-06-06 3:00PM EDT420.0013.900.000.000.00-12100.00%
ADBE230609C004225002023-06-06 3:17PM EDT422.5013.040.000.000.00-400.00%
ADBE230609C004250002023-06-06 3:59PM EDT425.0010.250.000.000.00-3200.00%
ADBE230609C004275002023-06-06 3:01PM EDT427.508.600.000.000.00-900.00%
ADBE230609C004300002023-06-06 3:59PM EDT430.006.850.000.000.00-12900.00%
ADBE230609C004325002023-06-06 3:59PM EDT432.505.250.000.000.00-29800.00%
ADBE230609C004350002023-06-06 3:58PM EDT435.004.240.000.000.00-1,09301.56%
ADBE230609C004400002023-06-06 3:59PM EDT440.002.420.000.000.00-75903.13%
ADBE230609C004450002023-06-06 3:59PM EDT445.001.400.000.000.00-70106.25%
ADBE230609C004500002023-06-06 3:59PM EDT450.000.790.000.000.00-1,550012.50%
ADBE230609C004550002023-06-06 3:54PM EDT455.000.520.000.000.00-281012.50%
ADBE230609C004600002023-06-06 3:53PM EDT460.000.310.000.000.00-493012.50%
ADBE230609C004650002023-06-06 3:39PM EDT465.000.200.000.000.00-67012.50%
ADBE230609C004700002023-06-06 3:46PM EDT470.000.150.000.000.00-56025.00%
ADBE230609C004750002023-06-06 3:59PM EDT475.000.090.000.000.00-10025.00%
ADBE230609C004800002023-06-06 2:52PM EDT480.000.080.000.000.00-38025.00%
ADBE230609C004850002023-06-06 3:34PM EDT485.000.050.000.000.00-13025.00%
ADBE230609C004900002023-06-06 3:00PM EDT490.000.050.000.000.00-16025.00%
ADBE230609C004950002023-06-05 12:17PM EDT495.000.100.000.000.00-23025.00%
ADBE230609C005000002023-06-06 1:56PM EDT500.000.010.000.000.00-17025.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230609P002200002023-06-06 10:32AM EDT220.000.010.000.000.00-60050.00%
ADBE230609P002400002023-05-04 12:41PM EDT240.000.340.000.150.00-12241.41%
ADBE230609P002500002023-06-06 10:46AM EDT250.000.010.000.000.00-1050.00%
ADBE230609P002600002023-06-02 10:38AM EDT260.000.020.000.000.00-1050.00%
ADBE230609P002700002023-05-26 10:45AM EDT270.000.100.000.000.00-4050.00%
ADBE230609P002750002023-05-26 10:27AM EDT275.000.140.000.000.00-10050.00%
ADBE230609P002800002023-06-06 10:40AM EDT280.000.010.000.000.00-27050.00%
ADBE230609P002850002023-06-05 12:56PM EDT285.000.010.000.000.00-3050.00%
ADBE230609P002900002023-06-06 9:33AM EDT290.000.010.000.000.00-9050.00%
ADBE230609P002950002023-06-06 3:17PM EDT295.000.010.000.000.00-1050.00%
ADBE230609P003000002023-06-06 12:57PM EDT300.000.020.000.000.00-10050.00%
ADBE230609P003050002023-06-06 1:59PM EDT305.000.060.000.000.00-1050.00%
ADBE230609P003100002023-06-06 1:59PM EDT310.000.030.000.000.00-2050.00%
ADBE230609P003150002023-06-06 9:30AM EDT315.000.760.000.000.00-1050.00%
ADBE230609P003200002023-06-06 3:17PM EDT320.000.010.000.000.00-28050.00%
ADBE230609P003250002023-06-06 3:47PM EDT325.000.010.000.000.00-7050.00%
ADBE230609P003300002023-06-05 1:35PM EDT330.000.030.000.000.00-11050.00%
ADBE230609P003350002023-06-06 12:11PM EDT335.000.040.000.000.00-1050.00%
ADBE230609P003375002023-06-05 2:48PM EDT337.500.030.000.000.00-1050.00%
ADBE230609P003400002023-06-06 1:59PM EDT340.000.030.000.000.00-4050.00%
ADBE230609P003425002023-06-05 10:35AM EDT342.500.010.000.000.00-10050.00%
ADBE230609P003450002023-06-06 1:22PM EDT345.000.030.000.000.00-14050.00%
ADBE230609P003475002023-05-31 1:47PM EDT347.500.200.000.000.00-2050.00%
ADBE230609P003500002023-06-05 11:51AM EDT350.000.050.000.000.00-2050.00%
ADBE230609P003525002023-05-26 11:50AM EDT352.500.710.000.000.00-2050.00%
ADBE230609P003550002023-06-06 3:47PM EDT355.000.020.000.000.00-10050.00%
ADBE230609P003575002023-06-05 11:15AM EDT357.500.850.000.000.00-1050.00%
ADBE230609P003600002023-06-06 11:08AM EDT360.000.060.000.000.00-12050.00%
ADBE230609P003625002023-06-06 3:39PM EDT362.500.010.000.000.00-25050.00%
ADBE230609P003650002023-06-06 12:10PM EDT365.000.020.000.000.00-12050.00%
ADBE230609P003675002023-06-05 12:24PM EDT367.500.070.000.000.00-2050.00%
ADBE230609P003700002023-06-06 3:30PM EDT370.000.020.000.000.00-25025.00%
ADBE230609P003725002023-06-05 10:39AM EDT372.500.090.000.000.00-5025.00%
ADBE230609P003750002023-06-05 10:33AM EDT375.000.100.000.000.00-3025.00%
ADBE230609P003775002023-06-05 11:26AM EDT377.500.090.000.000.00-17025.00%
ADBE230609P003800002023-06-06 3:40PM EDT380.000.030.000.000.00-14025.00%
ADBE230609P003825002023-06-06 12:23PM EDT382.500.060.000.000.00-31025.00%
ADBE230609P003850002023-06-06 3:40PM EDT385.000.050.000.000.00-8025.00%
ADBE230609P003875002023-06-06 2:49PM EDT387.500.050.000.000.00-1025.00%
ADBE230609P003900002023-06-06 3:08PM EDT390.000.070.000.000.00-10025.00%
ADBE230609P003925002023-06-06 2:49PM EDT392.500.080.000.000.00-9025.00%
ADBE230609P003950002023-06-06 2:12PM EDT395.000.110.000.000.00-22025.00%
ADBE230609P003975002023-06-06 11:21AM EDT397.500.140.000.000.00-26025.00%
ADBE230609P004000002023-06-06 3:29PM EDT400.000.110.000.000.00-78025.00%
ADBE230609P004050002023-06-06 3:25PM EDT405.000.150.000.000.00-61012.50%
ADBE230609P004075002023-06-06 2:58PM EDT407.500.200.000.000.00-43012.50%
ADBE230609P004100002023-06-06 3:59PM EDT410.000.260.000.000.00-631012.50%
ADBE230609P004125002023-06-06 2:46PM EDT412.500.360.000.000.00-152012.50%
ADBE230609P004150002023-06-06 3:58PM EDT415.000.440.000.000.00-157012.50%
ADBE230609P004175002023-06-06 3:32PM EDT417.500.610.000.000.00-175012.50%
ADBE230609P004200002023-06-06 3:51PM EDT420.000.750.000.000.00-33606.25%
ADBE230609P004225002023-06-06 3:56PM EDT422.501.150.000.000.00-22206.25%
ADBE230609P004250002023-06-06 3:52PM EDT425.001.620.000.000.00-32206.25%
ADBE230609P004275002023-06-06 3:59PM EDT427.502.500.000.000.00-11903.13%
ADBE230609P004300002023-06-06 3:59PM EDT430.003.300.000.000.00-23501.56%
ADBE230609P004325002023-06-06 3:59PM EDT432.504.600.000.000.00-23700.39%
ADBE230609P004350002023-06-06 3:57PM EDT435.005.550.000.000.00-38400.00%
ADBE230609P004400002023-06-06 2:53PM EDT440.009.250.000.000.00-9000.00%
ADBE230609P004450002023-06-06 10:20AM EDT445.0012.210.000.000.00-1000.00%
ADBE230609P004500002023-06-05 1:42PM EDT450.0014.160.000.000.00-1300.00%
ADBE230609P004550002023-06-06 9:30AM EDT455.0020.000.000.000.00-100.00%
ADBE230609P004600002023-06-06 1:55PM EDT460.0028.750.000.000.00-4800.00%
ADBE230609P004650002023-06-06 2:38PM EDT465.0032.450.000.000.00-1100.00%
ADBE230609P004700002023-05-30 3:54PM EDT470.0052.200.000.000.00--00.00%
ADBE230609P004900002023-06-06 2:38PM EDT490.0057.400.000.000.00-1000.00%