ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609C00250000 | 2023-05-17 12:47PM EDT | 250.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00280000 | 2023-05-31 9:37AM EDT | 280.00 | 131.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230609C00300000 | 2023-05-16 9:58AM EDT | 300.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230609C00305000 | 2023-05-30 9:30AM EDT | 305.00 | 127.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00310000 | 2023-05-22 12:39PM EDT | 310.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230609C00315000 | 2023-05-22 9:33AM EDT | 315.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00320000 | 2023-05-24 2:00PM EDT | 320.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00325000 | 2023-06-06 1:55PM EDT | 325.00 | 107.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE230609C00330000 | 2023-06-01 3:45PM EDT | 330.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230609C00335000 | 2023-06-05 2:00PM EDT | 335.00 | 102.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00337500 | 2023-05-30 10:34AM EDT | 337.50 | 84.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230609C00340000 | 2023-06-05 2:00PM EDT | 340.00 | 97.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00342500 | 2023-06-05 2:29PM EDT | 342.50 | 92.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230609C00345000 | 2023-06-02 3:37PM EDT | 345.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE230609C00347500 | 2023-06-02 1:17PM EDT | 347.50 | 89.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230609C00350000 | 2023-06-06 9:58AM EDT | 350.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00352500 | 2023-06-05 2:31PM EDT | 352.50 | 82.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230609C00355000 | 2023-06-02 9:53AM EDT | 355.00 | 79.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230609C00357500 | 2023-06-06 9:54AM EDT | 357.50 | 76.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00360000 | 2023-06-02 2:21PM EDT | 360.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230609C00362500 | 2023-05-31 10:41AM EDT | 362.50 | 52.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00365000 | 2023-06-06 11:19AM EDT | 365.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ADBE230609C00367500 | 2023-06-06 1:55PM EDT | 367.50 | 64.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230609C00370000 | 2023-06-06 3:39PM EDT | 370.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230609C00372500 | 2023-05-31 10:00AM EDT | 372.50 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00375000 | 2023-06-05 2:50PM EDT | 375.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230609C00377500 | 2023-06-06 1:18PM EDT | 377.50 | 55.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230609C00380000 | 2023-06-06 3:38PM EDT | 380.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE230609C00382500 | 2023-06-06 2:52PM EDT | 382.50 | 50.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00385000 | 2023-06-05 11:34AM EDT | 385.00 | 50.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230609C00387500 | 2023-06-02 3:45PM EDT | 387.50 | 48.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADBE230609C00390000 | 2023-06-06 3:38PM EDT | 390.00 | 43.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADBE230609C00392500 | 2023-06-02 9:53AM EDT | 392.50 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00395000 | 2023-06-06 10:53AM EDT | 395.00 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00400000 | 2023-06-06 3:51PM EDT | 400.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE230609C00405000 | 2023-06-06 3:51PM EDT | 405.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE230609C00410000 | 2023-06-06 3:51PM EDT | 410.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE230609C00415000 | 2023-06-06 3:51PM EDT | 415.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230609C00417500 | 2023-06-06 11:47AM EDT | 417.50 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609C00420000 | 2023-06-06 3:00PM EDT | 420.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ADBE230609C00422500 | 2023-06-06 3:17PM EDT | 422.50 | 13.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230609C00425000 | 2023-06-06 3:59PM EDT | 425.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE230609C00427500 | 2023-06-06 3:01PM EDT | 427.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE230609C00430000 | 2023-06-06 3:59PM EDT | 430.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ADBE230609C00432500 | 2023-06-06 3:59PM EDT | 432.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| ADBE230609C00435000 | 2023-06-06 3:58PM EDT | 435.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 1.56% |
| ADBE230609C00440000 | 2023-06-06 3:59PM EDT | 440.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 3.13% |
| ADBE230609C00445000 | 2023-06-06 3:59PM EDT | 445.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| ADBE230609C00450000 | 2023-06-06 3:59PM EDT | 450.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 12.50% |
| ADBE230609C00455000 | 2023-06-06 3:54PM EDT | 455.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| ADBE230609C00460000 | 2023-06-06 3:53PM EDT | 460.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| ADBE230609C00465000 | 2023-06-06 3:39PM EDT | 465.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| ADBE230609C00470000 | 2023-06-06 3:46PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| ADBE230609C00475000 | 2023-06-06 3:59PM EDT | 475.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE230609C00480000 | 2023-06-06 2:52PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ADBE230609C00485000 | 2023-06-06 3:34PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADBE230609C00490000 | 2023-06-06 3:00PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ADBE230609C00495000 | 2023-06-05 12:17PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ADBE230609C00500000 | 2023-06-06 1:56PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230609P00220000 | 2023-06-06 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ADBE230609P00240000 | 2023-05-04 12:41PM EDT | 240.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 241.41% |
| ADBE230609P00250000 | 2023-06-06 10:46AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00260000 | 2023-06-02 10:38AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00270000 | 2023-05-26 10:45AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE230609P00275000 | 2023-05-26 10:27AM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230609P00280000 | 2023-06-06 10:40AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ADBE230609P00285000 | 2023-06-05 12:56PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE230609P00290000 | 2023-06-06 9:33AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ADBE230609P00295000 | 2023-06-06 3:17PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00300000 | 2023-06-06 12:57PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230609P00305000 | 2023-06-06 1:59PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00310000 | 2023-06-06 1:59PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230609P00315000 | 2023-06-06 9:30AM EDT | 315.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00320000 | 2023-06-06 3:17PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ADBE230609P00325000 | 2023-06-06 3:47PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ADBE230609P00330000 | 2023-06-05 1:35PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ADBE230609P00335000 | 2023-06-06 12:11PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00337500 | 2023-06-05 2:48PM EDT | 337.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00340000 | 2023-06-06 1:59PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE230609P00342500 | 2023-06-05 10:35AM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230609P00345000 | 2023-06-06 1:22PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ADBE230609P00347500 | 2023-05-31 1:47PM EDT | 347.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230609P00350000 | 2023-06-05 11:51AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230609P00352500 | 2023-05-26 11:50AM EDT | 352.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230609P00355000 | 2023-06-06 3:47PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE230609P00357500 | 2023-06-05 11:15AM EDT | 357.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230609P00360000 | 2023-06-06 11:08AM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE230609P00362500 | 2023-06-06 3:39PM EDT | 362.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ADBE230609P00365000 | 2023-06-06 12:10PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE230609P00367500 | 2023-06-05 12:24PM EDT | 367.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230609P00370000 | 2023-06-06 3:30PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADBE230609P00372500 | 2023-06-05 10:39AM EDT | 372.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE230609P00375000 | 2023-06-05 10:33AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE230609P00377500 | 2023-06-05 11:26AM EDT | 377.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ADBE230609P00380000 | 2023-06-06 3:40PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADBE230609P00382500 | 2023-06-06 12:23PM EDT | 382.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ADBE230609P00385000 | 2023-06-06 3:40PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADBE230609P00387500 | 2023-06-06 2:49PM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230609P00390000 | 2023-06-06 3:08PM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE230609P00392500 | 2023-06-06 2:49PM EDT | 392.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADBE230609P00395000 | 2023-06-06 2:12PM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADBE230609P00397500 | 2023-06-06 11:21AM EDT | 397.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ADBE230609P00400000 | 2023-06-06 3:29PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| ADBE230609P00405000 | 2023-06-06 3:25PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ADBE230609P00407500 | 2023-06-06 2:58PM EDT | 407.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ADBE230609P00410000 | 2023-06-06 3:59PM EDT | 410.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 12.50% |
| ADBE230609P00412500 | 2023-06-06 2:46PM EDT | 412.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| ADBE230609P00415000 | 2023-06-06 3:58PM EDT | 415.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| ADBE230609P00417500 | 2023-06-06 3:32PM EDT | 417.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| ADBE230609P00420000 | 2023-06-06 3:51PM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| ADBE230609P00422500 | 2023-06-06 3:56PM EDT | 422.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| ADBE230609P00425000 | 2023-06-06 3:52PM EDT | 425.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| ADBE230609P00427500 | 2023-06-06 3:59PM EDT | 427.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| ADBE230609P00430000 | 2023-06-06 3:59PM EDT | 430.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| ADBE230609P00432500 | 2023-06-06 3:59PM EDT | 432.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.39% |
| ADBE230609P00435000 | 2023-06-06 3:57PM EDT | 435.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| ADBE230609P00440000 | 2023-06-06 2:53PM EDT | 440.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ADBE230609P00445000 | 2023-06-06 10:20AM EDT | 445.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230609P00450000 | 2023-06-05 1:42PM EDT | 450.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE230609P00455000 | 2023-06-06 9:30AM EDT | 455.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230609P00460000 | 2023-06-06 1:55PM EDT | 460.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ADBE230609P00465000 | 2023-06-06 2:38PM EDT | 465.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE230609P00470000 | 2023-05-30 3:54PM EDT | 470.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE230609P00490000 | 2023-06-06 2:38PM EDT | 490.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.