La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
610,09+2,58 (+0,42 %)
À la clôture : 4:00PM EDT
610,98 +0,89 (+0,15 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211022C003850002021-10-07 9:53AM EDT385.00194.20223.25226.850.00--1184.69%
ADBE211022C004250002021-10-04 11:19AM EDT425.00136.00183.40186.850.00--289.84%
ADBE211022C004800002021-09-22 2:50PM EDT480.00145.00128.45131.900.00--167.58%
ADBE211022C004900002021-10-13 9:51AM EDT490.00101.07118.45121.900.00--262.31%
ADBE211022C005000002021-09-28 3:11PM EDT500.0085.50108.45111.900.00-2557.23%
ADBE211022C005100002021-09-21 12:13PM EDT510.00142.1298.45101.900.00-3352.05%
ADBE211022C005300002021-10-07 12:23PM EDT530.0056.0378.8081.950.00-2270.53%
ADBE211022C005350002021-10-11 9:31AM EDT535.0039.2573.5577.000.00--167.29%
ADBE211022C005400002021-10-13 9:54AM EDT540.0062.0068.7072.000.00-2563.57%
ADBE211022C005450002021-10-15 9:30AM EDT545.0067.8563.6067.05+30.15+79.97%2460.27%
ADBE211022C005500002021-10-14 10:01AM EDT550.0053.3358.7062.100.00-11856.91%
ADBE211022C005550002021-10-11 3:38PM EDT555.0023.4954.0557.150.00-21253.50%
ADBE211022C005575002021-10-11 3:38PM EDT557.5021.4451.2554.650.00--251.61%
ADBE211022C005600002021-10-15 9:30AM EDT560.0053.0548.8552.20+9.47+21.73%22150.05%
ADBE211022C005625002021-10-11 9:46AM EDT562.5021.3046.3049.750.00--348.46%
ADBE211022C005650002021-10-13 11:32AM EDT565.0022.3043.8547.250.00-33146.53%
ADBE211022C005675002021-10-12 10:14AM EDT567.5016.3041.4044.800.00--244.90%
ADBE211022C005700002021-10-15 3:53PM EDT570.0040.2039.6541.75+7.20+21.82%154639.51%
ADBE211022C005725002021-10-14 9:37AM EDT572.5026.2536.6039.900.00-11841.55%
ADBE211022C005750002021-10-15 10:11AM EDT575.0036.5534.1037.45+2.80+8.30%59539.83%
ADBE211022C005775002021-10-14 12:09PM EDT577.5031.7131.7035.050.00-22438.34%
ADBE211022C005800002021-10-15 3:20PM EDT580.0029.2629.7532.05-0.12-0.41%221,27033.66%
ADBE211022C005825002021-10-15 3:56PM EDT582.5028.2527.5529.65+3.34+13.41%126232.20%
ADBE211022C005850002021-10-15 3:48PM EDT585.0024.6724.6526.65-0.83-3.25%4310627.54%
ADBE211022C005900002021-10-15 3:58PM EDT590.0021.5020.5022.30+1.13+5.55%1413626.72%
ADBE211022C005950002021-10-15 2:26PM EDT595.0015.9216.1017.70-0.52-3.16%6211923.99%
ADBE211022C006000002021-10-15 3:46PM EDT600.0011.9212.6513.95-0.22-1.81%7339323.63%
ADBE211022C006050002021-10-15 3:55PM EDT605.009.809.2010.30+0.52+5.60%57730122.28%
ADBE211022C006100002021-10-15 3:59PM EDT610.006.656.306.90+0.20+3.10%38851820.34%
ADBE211022C006150002021-10-15 3:59PM EDT615.004.404.154.65-0.13-2.87%46129920.17%
ADBE211022C006200002021-10-15 3:59PM EDT620.002.872.802.99-0.17-5.59%29116820.11%
ADBE211022C006250002021-10-15 3:56PM EDT625.002.021.612.01-0.20-9.01%18422820.85%
ADBE211022C006300002021-10-15 3:59PM EDT630.001.081.091.33-0.40-27.03%26518721.55%
ADBE211022C006350002021-10-15 3:58PM EDT635.000.790.711.00-0.34-30.09%17343323.07%
ADBE211022C006400002021-10-15 3:59PM EDT640.000.650.500.72-0.13-16.67%40612924.20%
ADBE211022C006450002021-10-15 3:56PM EDT645.000.440.320.50-0.19-30.16%34910725.05%
ADBE211022C006500002021-10-15 3:57PM EDT650.000.390.260.48-0.11-22.00%6016727.52%
ADBE211022C006550002021-10-15 3:39PM EDT655.000.310.260.44-0.14-31.11%2851,50429.64%
ADBE211022C006600002021-10-15 3:30PM EDT660.000.280.180.61-0.05-15.15%166234.25%
ADBE211022C006650002021-10-15 3:54PM EDT665.000.210.140.45-0.04-16.00%122534.79%
ADBE211022C006700002021-10-15 1:17PM EDT670.000.180.110.54-0.08-30.77%220438.48%
ADBE211022C006750002021-09-23 2:11PM EDT675.003.460.080.390.00-1738.62%
ADBE211022C006800002021-10-15 3:53PM EDT680.000.160.080.49-0.15-48.39%11742.58%
ADBE211022C006850002021-10-15 9:44AM EDT685.000.200.100.47-2.00-90.91%1844.58%
ADBE211022C006900002021-10-05 2:09PM EDT690.000.220.060.450.00-12346.53%
ADBE211022C006950002021-10-15 10:28AM EDT695.000.320.060.44+0.17+113.33%3848.58%
ADBE211022C007000002021-10-15 10:28AM EDT700.000.300.040.43+0.08+36.36%21850.59%
ADBE211022C007050002021-10-15 3:16PM EDT705.000.160.000.30-0.69-81.18%111249.90%
ADBE211022C007100002021-10-11 9:56AM EDT710.000.100.000.410.00-203054.49%
ADBE211022C007150002021-09-27 3:35PM EDT715.000.780.000.410.00--751.17%
ADBE211022C007200002021-10-11 1:57PM EDT720.000.250.000.400.00-21952.93%
ADBE211022C007250002021-09-29 11:41AM EDT725.000.660.000.400.00-10454.83%
ADBE211022C007300002021-10-15 3:06PM EDT730.000.090.000.39-2.14-95.96%71456.49%
ADBE211022C007350002021-10-15 11:22AM EDT735.000.040.040.20-0.11-73.33%25354.98%
ADBE211022C007400002021-10-13 3:42PM EDT740.000.020.000.390.00-2860.16%
ADBE211022C007500002021-09-20 3:41PM EDT750.001.500.010.380.00-2863.77%
ADBE211022C007600002021-09-08 10:30AM EDT760.001.730.020.270.00--564.84%
ADBE211022C007700002021-10-08 9:46AM EDT770.000.060.000.380.00-2570.51%
ADBE211022C007800002021-10-08 9:47AM EDT780.000.060.000.380.00-4573.83%
ADBE211022C007900002021-10-05 3:20PM EDT790.000.060.000.370.00--376.86%
ADBE211022C008000002021-10-05 3:21PM EDT800.000.060.000.370.00--480.08%
ADBE211022C008100002021-09-27 1:39PM EDT810.000.250.000.370.00--283.30%
ADBE211022C008200002021-09-27 1:34PM EDT820.000.290.000.370.00-804086.43%
ADBE211022C008300002021-09-29 2:48PM EDT830.000.420.000.370.00--689.45%
ADBE211022C008400002021-09-27 1:26PM EDT840.000.290.000.370.00--5892.48%
ADBE211022C008500002021-09-29 10:20AM EDT850.000.280.000.370.00--11895.41%
ADBE211022C008600002021-09-28 10:22AM EDT860.000.600.000.370.00--198.34%
ADBE211022C008700002021-09-27 12:32PM EDT870.000.280.000.330.00--3099.90%
ADBE211022C008800002021-09-27 12:26PM EDT880.000.220.000.370.00--45104.10%
ADBE211022C008900002021-10-01 11:18AM EDT890.000.200.000.370.00-1135106.84%
ADBE211022C009000002021-10-04 2:20PM EDT900.000.280.000.370.00-418109.57%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211022P003700002021-10-14 12:28PM EDT370.000.010.000.200.00-2020134.77%
ADBE211022P003750002021-10-14 12:28PM EDT375.000.010.000.020.00-4040107.81%
ADBE211022P003800002021-10-14 12:29PM EDT380.000.010.000.020.00-180180104.69%
ADBE211022P003850002021-10-14 12:30PM EDT385.000.010.000.370.00-1010133.59%
ADBE211022P003900002021-10-08 9:46AM EDT390.000.050.000.370.00-66130.08%
ADBE211022P003950002021-10-14 12:32PM EDT395.000.010.000.020.00-11011496.88%
ADBE211022P004000002021-10-11 9:43AM EDT400.000.030.000.370.00-213123.44%
ADBE211022P004050002021-10-12 9:47AM EDT405.000.05-0.370.00--6130.96%
ADBE211022P004100002021-10-12 9:47AM EDT410.000.050.000.370.00-222116.80%
ADBE211022P004150002021-10-11 9:44AM EDT415.000.060.000.370.00-616113.67%
ADBE211022P004300002021-10-13 12:01PM EDT430.000.100.000.370.00--1104.10%
ADBE211022P004350002021-10-12 10:01AM EDT435.000.050.000.370.00--4100.98%
ADBE211022P004400002021-10-08 10:51AM EDT440.000.220.000.370.00-24197.95%
ADBE211022P004450002021-09-20 11:53AM EDT445.001.450.000.370.00-135094.92%
ADBE211022P004500002021-10-15 10:49AM EDT450.000.050.000.37-0.04-44.44%112491.80%
ADBE211022P004550002021-09-28 11:49AM EDT455.000.950.000.370.00--288.87%
ADBE211022P004600002021-10-07 3:04PM EDT460.000.280.000.370.00-1285.94%
ADBE211022P004650002021-10-12 3:15PM EDT465.000.150.000.380.00-11583.20%
ADBE211022P004700002021-10-12 12:04PM EDT470.000.220.000.380.00-10030080.27%
ADBE211022P004750002021-10-14 2:42PM EDT475.000.210.000.380.00-11377.34%
ADBE211022P004800002021-10-15 2:05PM EDT480.000.080.020.10-0.02-20.00%1130465.23%
ADBE211022P004900002021-10-14 11:29AM EDT490.000.160.020.380.00-112969.24%
ADBE211022P004950002021-10-05 2:35PM EDT495.001.290.000.390.00--3066.21%
ADBE211022P005000002021-10-15 11:22AM EDT500.000.070.000.33-0.12-63.16%330162.01%
ADBE211022P005050002021-10-12 12:00PM EDT505.000.500.000.400.00-15360.74%
ADBE211022P005100002021-10-15 12:04PM EDT510.000.140.050.39-0.36-72.00%137558.74%
ADBE211022P005150002021-10-15 3:54PM EDT515.000.190.060.39-0.01-5.00%1014056.15%
ADBE211022P005200002021-10-15 12:26PM EDT520.000.250.070.27-0.31-55.36%214451.27%
ADBE211022P005250002021-10-15 12:24PM EDT525.000.170.080.26-0.13-43.33%2024151.61%
ADBE211022P005300002021-10-15 1:01PM EDT530.000.220.090.28-0.06-21.43%2213549.32%
ADBE211022P005350002021-10-15 1:45PM EDT535.000.250.100.38-0.41-62.12%720548.78%
ADBE211022P005400002021-10-15 3:42PM EDT540.000.270.250.33-0.13-32.50%84144.80%
ADBE211022P005450002021-10-15 11:21AM EDT545.000.220.160.35-0.07-24.14%112642.33%
ADBE211022P005500002021-10-15 3:52PM EDT550.000.250.210.35-0.17-40.48%2121939.40%
ADBE211022P005550002021-10-15 2:43PM EDT555.000.370.250.43-0.14-27.45%1911437.87%
ADBE211022P005575002021-10-14 10:09AM EDT557.500.680.180.620.00-131938.99%
ADBE211022P005600002021-10-15 3:54PM EDT560.000.520.210.50-0.04-7.14%3115735.86%
ADBE211022P005625002021-10-15 1:21PM EDT562.500.470.200.65-0.09-16.07%124536.18%
ADBE211022P005650002021-10-15 3:59PM EDT565.000.440.400.48-0.27-38.03%3314632.54%
ADBE211022P005675002021-10-15 2:27PM EDT567.500.550.310.72-0.16-22.54%133933.74%
ADBE211022P005700002021-10-15 3:18PM EDT570.000.550.430.55-0.26-32.10%6922630.32%
ADBE211022P005725002021-10-15 2:34PM EDT572.500.610.390.69-0.35-36.46%164530.20%
ADBE211022P005750002021-10-15 3:43PM EDT575.000.620.480.70-0.47-43.12%30118628.66%
ADBE211022P005775002021-10-15 1:58PM EDT577.500.690.520.79-0.42-37.84%2812227.78%
ADBE211022P005800002021-10-15 3:59PM EDT580.000.830.750.88-0.42-33.60%36020226.82%
ADBE211022P005825002021-10-15 3:08PM EDT582.501.000.741.02-0.53-34.64%233626.09%
ADBE211022P005850002021-10-15 3:51PM EDT585.001.100.951.14-0.54-32.93%9319725.06%
ADBE211022P005900002021-10-15 3:59PM EDT590.001.411.341.51-1.01-41.74%6522523.35%
ADBE211022P005950002021-10-15 3:55PM EDT595.002.001.912.17-1.21-37.69%9915322.21%
ADBE211022P006000002021-10-15 3:55PM EDT600.003.002.843.15-1.25-29.41%16112321.19%
ADBE211022P006050002021-10-15 3:36PM EDT605.004.854.254.75-1.40-22.40%17414620.86%
ADBE211022P006100002021-10-15 3:59PM EDT610.006.806.157.05-1.68-19.81%10314221.05%
ADBE211022P006150002021-10-15 3:13PM EDT615.0010.408.9510.30-1.04-9.09%6710022.44%
ADBE211022P006200002021-10-15 2:03PM EDT620.0014.0012.3013.50-0.88-5.91%129022.17%
ADBE211022P006250002021-10-15 3:48PM EDT625.0017.9815.1517.80-0.57-3.07%1610124.34%
ADBE211022P006300002021-10-15 3:48PM EDT630.0022.5420.0022.45-0.81-3.47%2615727.14%
ADBE211022P006350002021-10-15 11:55AM EDT635.0027.3024.5027.45-2.23-7.55%49031.06%
ADBE211022P006400002021-10-15 12:00PM EDT640.0032.5429.5531.80-26.19-44.59%121531.56%
ADBE211022P006450002021-10-15 11:17AM EDT645.0034.5534.1037.00-44.44-56.26%103336.07%
ADBE211022P006500002021-10-15 9:38AM EDT650.0040.6438.9542.05-30.12-42.57%12639.71%
ADBE211022P006550002021-10-14 10:21AM EDT655.0049.7043.4547.050.00-23142.99%
ADBE211022P006600002021-10-15 9:38AM EDT660.0050.7048.9052.00-24.67-32.73%11745.87%
ADBE211022P006650002021-10-07 11:38AM EDT665.0066.2953.8556.800.00-2647.67%
ADBE211022P006700002021-09-07 9:44AM EDT670.0028.500.000.000.00-120.00%
ADBE211022P006750002021-09-20 11:11AM EDT675.0043.9563.3566.750.00-1153.20%
ADBE211022P006900002021-09-10 10:08AM EDT690.0039.70111.85114.550.00-33183.54%
ADBE211022P007500002021-09-20 2:59PM EDT750.00116.00138.15141.600.00--189.80%
ADBE211022P008700002021-10-06 2:01PM EDT870.00301.35258.20261.600.00-10137.70%