Marchés français ouverture 8 h 39 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
459,87-2,82 (-0,61 %)
À la clôture : 04:00PM EDT
460,01 +0,14 (+0,03 %)
Échanges après Bourse : 06:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250620C002400002024-06-04 1:39PM EDT240.00222.00231.00241.000.00-1462.54%
ADBE250620C002500002024-05-09 10:31AM EDT250.00254.56228.00236.950.00-31767.27%
ADBE250620C002700002023-10-12 9:57AM EDT270.00324.95351.80360.000.00-10204.63%
ADBE250620C002900002024-03-21 10:04AM EDT290.00249.00197.20206.000.00-1163.58%
ADBE250620C003000002024-06-06 1:21PM EDT300.00191.58180.30187.75+3.17+1.68%61053.50%
ADBE250620C003100002024-02-23 2:53PM EDT310.00272.00215.05222.250.00-10687.63%
ADBE250620C003200002024-06-11 1:38PM EDT320.00167.50163.55171.400.00-110050.94%
ADBE250620C003300002024-06-03 3:44PM EDT330.00141.00155.75163.250.00-210152.86%
ADBE250620C003400002023-11-14 1:05PM EDT340.00303.78276.90283.500.00--11146.48%
ADBE250620C003500002024-05-06 10:34AM EDT350.00176.23139.75143.750.00-10011147.58%
ADBE250620C003600002024-05-23 1:15PM EDT360.00159.50134.15138.100.00-110047.95%
ADBE250620C003700002024-05-17 2:54PM EDT370.00152.19126.85131.700.00-1547.62%
ADBE250620C003800002024-05-16 12:18PM EDT380.00146.52120.10123.800.00-2746.18%
ADBE250620C003900002024-06-05 2:01PM EDT390.00114.20111.20118.750.00-12846.52%
ADBE250620C004000002024-06-06 3:43PM EDT400.00109.50107.15111.450.00-35845.31%
ADBE250620C004100002024-04-29 3:33PM EDT410.00116.40116.55120.600.00-1952.75%
ADBE250620C004200002024-06-12 12:02PM EDT420.00103.5095.0598.00+6.95+7.20%91743.38%
ADBE250620C004300002024-06-06 1:43PM EDT430.0096.0589.2093.250.00-1543.43%
ADBE250620C004400002024-06-06 11:42AM EDT440.0091.8081.4589.700.00-253644.04%
ADBE250620C004500002024-06-11 2:30PM EDT450.0081.1478.4081.100.00-26241.70%
ADBE250620C004600002024-06-12 3:37PM EDT460.0076.6573.2076.00+2.90+3.93%84241.24%
ADBE250620C004700002024-06-10 11:16AM EDT470.0077.4968.1572.80+7.67+10.99%13641.72%
ADBE250620C004800002024-06-12 11:11AM EDT480.0071.1963.5067.60+2.49+3.62%318240.99%
ADBE250620C004900002024-06-07 12:33PM EDT490.0066.5058.7063.550.00-169240.80%
ADBE250620C005000002024-06-12 1:31PM EDT500.0060.1854.9557.90+2.54+4.41%41,04939.64%
ADBE250620C005200002024-06-06 10:13AM EDT520.0050.8047.1550.550.00-8225839.16%
ADBE250620C005400002024-06-12 2:15PM EDT540.0042.9039.8046.30+2.15+5.28%724940.01%
ADBE250620C005600002024-06-12 2:43PM EDT560.0036.8533.1038.70+1.75+4.99%915738.66%
ADBE250620C005800002024-06-12 1:31PM EDT580.0033.9328.0533.30-0.52-1.51%119838.17%
ADBE250620C006000002024-06-11 2:18PM EDT600.0026.6623.1027.750.00-444437.24%
ADBE250620C006200002024-06-10 9:32AM EDT620.0020.6717.3524.800.00-126637.58%
ADBE250620C006400002024-06-05 11:43AM EDT640.0020.0013.5022.850.00-223138.35%
ADBE250620C006600002024-06-06 1:41PM EDT660.0017.6910.0020.000.00-18738.30%
ADBE250620C006800002024-06-07 2:00PM EDT680.0014.888.6016.700.00-621637.65%
ADBE250620C007000002024-06-10 3:33PM EDT700.0011.006.5514.650.00-412937.69%
ADBE250620C007200002024-06-04 3:59PM EDT720.008.556.0512.950.00-38537.81%
ADBE250620C007400002024-06-04 3:59PM EDT740.007.153.1510.400.00-722236.93%
ADBE250620C007600002024-06-05 9:34AM EDT760.006.802.737.500.00-116935.23%
ADBE250620C007800002024-06-12 2:04PM EDT780.005.352.326.25-3.15-37.06%1419634.97%
ADBE250620C008000002024-06-10 3:34PM EDT800.005.202.554.80+0.60+13.04%611134.14%
ADBE250620C008200002024-04-23 1:40PM EDT820.006.600.000.000.00-110212.50%
ADBE250620C008400002024-06-03 9:59AM EDT840.003.101.203.850.00-3211234.78%
ADBE250620C008600002024-06-10 9:32AM EDT860.003.000.005.200.00-35238.00%
ADBE250620C008800002024-06-12 3:59PM EDT880.002.390.158.65-0.06-2.45%22843.60%
ADBE250620C009000002024-05-15 12:44PM EDT900.004.140.008.350.00-12344.29%
ADBE250620C009200002024-04-19 1:41PM EDT920.003.300.000.000.00-115312.50%
ADBE250620C009400002024-06-11 2:34PM EDT940.002.000.003.850.00-121339.57%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250620P002300002024-06-05 11:22AM EDT230.002.300.008.400.00--653.92%
ADBE250620P002400002024-06-12 2:47PM EDT240.002.362.362.75+0.06+2.61%31144439.20%
ADBE250620P002500002024-06-11 1:40PM EDT250.002.810.003.500.00-138639.01%
ADBE250620P002600002024-04-22 12:11PM EDT260.004.700.000.000.00-6012.50%
ADBE250620P002700002024-06-06 1:12PM EDT270.004.000.009.600.00-25445.25%
ADBE250620P002800002024-06-06 2:14PM EDT280.004.952.676.100.00-15337.62%
ADBE250620P002900002024-06-12 1:04PM EDT290.005.054.957.35-0.85-14.41%14637.35%
ADBE250620P003000002024-06-10 10:31AM EDT300.006.606.5012.000.00-157941.03%
ADBE250620P003100002024-06-06 2:14PM EDT310.008.205.1510.650.00-109237.16%
ADBE250620P003200002024-06-06 2:14PM EDT320.009.607.7012.150.00-57736.56%
ADBE250620P003300002024-06-11 9:57AM EDT330.0011.007.7512.150.00-236434.32%
ADBE250620P003400002024-06-07 1:54PM EDT340.0012.8111.5513.450.00-28451133.38%
ADBE250620P003500002024-06-07 11:02AM EDT350.0014.1413.2016.70-0.36-2.48%123434.05%
ADBE250620P003600002024-06-12 2:00PM EDT360.0016.0515.3518.35-1.15-6.69%44733.12%
ADBE250620P003700002024-06-12 3:31PM EDT370.0018.7617.7520.45-0.74-3.79%212032.43%
ADBE250620P003800002024-06-05 1:11PM EDT380.0023.2018.7523.000.00-139831.94%
ADBE250620P003900002024-06-05 10:22AM EDT390.0027.7022.8526.100.00-116031.68%
ADBE250620P004000002024-06-11 10:39AM EDT400.0026.7425.5029.75-1.41-5.01%11,33031.61%
ADBE250620P004100002024-06-07 3:06PM EDT410.0030.2830.0031.900.00-13731930.43%
ADBE250620P004200002024-06-12 9:42AM EDT420.0031.9533.0535.60-3.50-9.87%228430.08%
ADBE250620P004300002024-06-07 1:39PM EDT430.0036.5037.3539.450.00-157929.66%
ADBE250620P004400002024-06-04 2:47PM EDT440.0048.5538.2045.750.00-7436430.47%
ADBE250620P004500002024-06-07 3:36PM EDT450.0045.5045.0047.950.00-1137828.82%
ADBE250620P004600002024-06-07 3:27PM EDT460.0050.1749.7553.300.00-1213728.78%
ADBE250620P004700002024-06-12 3:57PM EDT470.0056.5055.0061.40+0.50+0.89%7411930.06%
ADBE250620P004800002024-06-04 12:31PM EDT480.0070.2760.7566.750.00-1446629.70%
ADBE250620P004900002024-06-05 1:36PM EDT490.0069.8066.3568.450.00-141427.23%
ADBE250620P005000002024-06-07 2:00PM EDT500.0069.2571.9577.450.00-20066328.55%
ADBE250620P005200002024-06-06 12:52PM EDT520.0083.9683.6587.700.00-144926.53%
ADBE250620P005400002024-06-11 10:10AM EDT540.00101.2096.65103.750.00-1718127.20%
ADBE250620P005600002024-05-30 12:26PM EDT560.00117.61111.85117.650.00-155626.06%
ADBE250620P005800002024-05-31 10:31AM EDT580.00147.93126.85133.950.00-55425.88%
ADBE250620P006000002024-05-30 1:44PM EDT600.00154.35144.00148.500.00-13923.67%
ADBE250620P006200002024-05-31 11:38AM EDT620.00187.00160.00168.000.00-12925.08%
ADBE250620P006400002024-04-19 3:52PM EDT640.00178.500.000.000.00-11620.00%
ADBE250620P006600002024-04-02 12:09PM EDT660.00166.67182.70188.300.00-21870.00%
ADBE250620P006800002024-01-26 2:45PM EDT680.00109.80144.45148.050.00-390.00%
ADBE250620P007000002024-03-01 3:29PM EDT700.00150.00194.25201.900.00-130.00%
ADBE250620P007200002023-12-29 12:42PM EDT720.00148.75123.70129.000.00-670.00%
ADBE250620P007400002024-02-06 3:30PM EDT740.00154.90193.80198.950.00-110.00%
ADBE250620P007600002024-01-30 12:13PM EDT760.00156.30204.25208.250.00-110.00%
ADBE250620P008200002024-01-09 11:06AM EDT820.00239.20209.45213.850.00-210.00%
ADBE250620P008400002024-02-13 10:30AM EDT840.00250.83267.00277.000.00-100.00%