La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
639,28-0,80 (-0,12 %)
À la clôture : 4:00PM EDT
640,65 +1,36 (+0,21 %)
Échanges après Bourse : 04:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211029C003650002021-10-07 9:53AM EDT365.00214.20273.45276.450.00--1349.61%
ADBE211029C003950002021-09-29 9:31AM EDT395.00190.00243.70246.450.00--1312.89%
ADBE211029C004000002021-10-07 10:02AM EDT400.00182.00238.45241.450.00-11298.05%
ADBE211029C004950002021-10-22 9:50AM EDT495.00145.00143.70146.400.00-11179.39%
ADBE211029C005000002021-10-14 12:08PM EDT500.00107.90138.70141.200.00-11169.43%
ADBE211029C005100002021-10-25 2:03PM EDT510.00136.65128.70131.150.00-33156.64%
ADBE211029C005150002021-10-22 2:38PM EDT515.00128.44123.70126.050.00-11148.93%
ADBE211029C005300002021-10-26 10:22AM EDT530.00125.32108.70111.000.00-33130.96%
ADBE211029C005400002021-10-12 12:08PM EDT540.0045.0098.70101.500.00-12127.64%
ADBE211029C005450002021-10-04 2:11PM EDT545.0090.0093.2096.35+66.35+280.55%11111.52%
ADBE211029C005500002021-10-05 10:59AM EDT550.0025.9588.2091.350.00-11106.10%
ADBE211029C005550002021-10-11 3:15PM EDT555.0026.9383.2586.350.00-25101.56%
ADBE211029C005600002021-10-28 10:51AM EDT560.0081.1378.3081.35-11.12-12.05%54296.88%
ADBE211029C005650002021-10-19 2:59PM EDT565.0070.7573.2076.350.00-11489.89%
ADBE211029C005700002021-10-28 10:51AM EDT570.0071.1268.4570.70-7.53-9.57%56777.54%
ADBE211029C005750002021-10-21 2:11PM EDT575.0063.0563.2066.450.00-27180.52%
ADBE211029C005800002021-10-22 9:30AM EDT580.0060.0058.6561.10-7.27-10.81%111576.32%
ADBE211029C005825002021-10-20 10:03AM EDT582.5049.6055.7059.000.00--372.95%
ADBE211029C005850002021-10-27 11:01AM EDT585.0057.6253.6056.450.00-56774.02%
ADBE211029C005900002021-10-27 2:15PM EDT590.0056.2046.4551.550.00-15989.94%
ADBE211029C005950002021-10-28 1:07PM EDT595.0039.8743.0546.70-6.21-13.48%16359.62%
ADBE211029C006000002021-10-28 10:54AM EDT600.0036.1538.3040.45-10.59-22.66%1812363.18%
ADBE211029C006050002021-10-28 1:02PM EDT605.0034.7033.3035.40-6.82-16.43%811556.23%
ADBE211029C006100002021-10-28 10:54AM EDT610.0024.8028.1530.90-11.50-31.68%5312555.48%
ADBE211029C006150002021-10-28 2:58PM EDT615.0022.1122.8026.90-9.22-29.43%111557.40%
ADBE211029C006200002021-10-28 12:38PM EDT620.0018.6117.6020.80-8.36-31.00%1620440.60%
ADBE211029C006225002021-10-27 12:07PM EDT622.5019.3715.0519.950.00-2249.57%
ADBE211029C006250002021-10-28 3:24PM EDT625.0012.6212.5016.30-4.64-26.88%361,35537.21%
ADBE211029C006300002021-10-28 3:44PM EDT630.008.908.2511.30-6.05-40.47%5248729.07%
ADBE211029C006325002021-10-25 2:23PM EDT632.507.906.609.60-8.25-51.08%15829.64%
ADBE211029C006350002021-10-28 3:41PM EDT635.006.005.556.95-2.25-27.27%12616223.85%
ADBE211029C006375002021-10-28 3:55PM EDT637.504.503.455.10-2.55-36.17%2083022.01%
ADBE211029C006400002021-10-28 3:57PM EDT640.002.812.263.45-2.69-48.91%25063820.11%
ADBE211029C006425002021-10-28 3:58PM EDT642.502.091.432.18-2.06-49.64%1,13624818.81%
ADBE211029C006450002021-10-28 3:38PM EDT645.001.010.961.42-2.09-67.42%30976618.86%
ADBE211029C006500002021-10-28 3:52PM EDT650.000.480.350.64-1.26-72.41%42354820.14%
ADBE211029C006550002021-10-28 3:57PM EDT655.000.340.230.40-0.50-59.52%74287523.27%
ADBE211029C006600002021-10-28 3:57PM EDT660.000.290.150.52-0.21-42.00%88497030.47%
ADBE211029C006650002021-10-28 2:40PM EDT665.000.180.100.27-0.17-48.57%4523131.20%
ADBE211029C006700002021-10-28 2:13PM EDT670.000.130.080.20-0.15-53.57%851,94334.03%
ADBE211029C006750002021-10-28 3:50PM EDT675.000.060.050.25-0.16-72.73%9738839.89%
ADBE211029C006800002021-10-28 3:47PM EDT680.000.060.020.19-0.18-75.00%361,24042.33%
ADBE211029C006850002021-10-27 2:41PM EDT685.000.150.010.380.00-10317252.30%
ADBE211029C006900002021-10-28 12:59PM EDT690.000.070.010.47-0.06-46.15%3554652.44%
ADBE211029C006950002021-10-26 2:34PM EDT695.000.120.000.300.00-2312952.73%
ADBE211029C007000002021-10-28 2:38PM EDT700.000.040.020.30-0.15-78.95%601,83857.03%
ADBE211029C007050002021-10-28 2:22PM EDT705.000.040.030.21-0.08-66.67%165858.50%
ADBE211029C007100002021-10-28 1:20PM EDT710.000.030.010.26-0.10-76.92%41,40263.09%
ADBE211029C007150002021-10-14 12:41PM EDT715.000.220.000.240.00-394665.72%
ADBE211029C007200002021-10-26 10:50AM EDT720.000.390.020.270.00-13270.90%
ADBE211029C007250002021-10-22 3:42PM EDT725.000.010.000.190.00-118870.70%
ADBE211029C007300002021-10-26 1:06PM EDT730.000.170.000.180.00-224173.44%
ADBE211029C007350002021-10-26 1:06PM EDT735.000.130.000.170.00-343876.37%
ADBE211029C007400002021-10-22 10:26AM EDT740.000.260.000.170.00-1479.49%
ADBE211029C007500002021-10-25 1:24PM EDT750.000.020.000.20-0.01-33.33%62987.50%
ADBE211029C007600002021-10-22 2:45PM EDT760.000.100.000.160.00-8891.41%
ADBE211029C007700002021-10-11 1:16PM EDT770.000.100.000.160.00-202097.66%
ADBE211029C007800002021-10-18 10:06AM EDT780.000.080.000.160.00--8103.52%
ADBE211029C007900002021-10-18 10:07AM EDT790.000.050.000.160.00-448109.38%
ADBE211029C008000002021-09-29 3:54PM EDT800.000.410.000.150.00--99114.26%
ADBE211029C008100002021-09-29 10:59AM EDT810.000.390.000.150.00--187119.92%
ADBE211029C008200002021-09-29 3:49PM EDT820.000.300.000.150.00--1125.39%
ADBE211029C008400002021-09-29 3:55PM EDT840.000.350.000.150.00--26135.94%
ADBE211029C008500002021-10-21 10:35AM EDT850.000.180.000.150.00-142141.21%
ADBE211029C008600002021-10-19 11:36AM EDT860.000.040.000.150.00--3146.48%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211029P003000002021-10-05 1:37PM EDT300.000.240.000.160.00--1360.94%
ADBE211029P003200002021-10-05 1:10PM EDT320.000.150.000.150.00-12330.47%
ADBE211029P003800002021-10-18 2:14AM EDT380.000.11-0.190.00--1278.71%
ADBE211029P004000002021-10-07 9:47AM EDT400.000.290.000.190.00-12235.16%
ADBE211029P004050002021-10-06 2:19PM EDT405.000.350.000.190.00-10229.30%
ADBE211029P004150002021-10-08 10:54AM EDT415.000.240.000.200.00-22219.14%
ADBE211029P004250002021-09-28 9:42AM EDT425.000.600.000.200.00-24208.20%
ADBE211029P004300002021-10-08 10:39AM EDT430.000.390.000.200.00-10202.73%
ADBE211029P004350002021-09-29 3:51PM EDT435.000.180.000.200.00-13197.27%
ADBE211029P004400002021-10-07 1:17PM EDT440.000.530.000.190.00-435390191.02%
ADBE211029P004450002021-10-08 11:21AM EDT445.000.480.000.150.00-33181.25%
ADBE211029P004500002021-09-30 9:38AM EDT450.001.100.000.150.00--3175.78%
ADBE211029P004550002021-10-27 10:21AM EDT455.000.010.000.150.00-140171.09%
ADBE211029P004600002021-10-28 3:49PM EDT460.000.020.000.03-0.01-33.33%414143.75%
ADBE211029P004650002021-10-18 3:52PM EDT465.000.030.000.030.00-215139.06%
ADBE211029P004700002021-10-27 11:10AM EDT470.000.010.000.040.00-738137.50%
ADBE211029P004750002021-10-22 3:58PM EDT475.000.020.000.040.00-216132.81%
ADBE211029P004800002021-10-22 10:07AM EDT480.000.190.000.130.00-1229144.14%
ADBE211029P004850002021-10-25 12:33PM EDT485.000.020.000.190.00-121144.92%
ADBE211029P004900002021-10-08 2:38PM EDT490.000.040.000.190.00-111140.23%
ADBE211029P004950002021-10-18 9:30AM EDT495.000.390.000.130.00-2103129.69%
ADBE211029P005000002021-10-21 2:06PM EDT500.000.010.000.180.00-259129.69%
ADBE211029P005050002021-10-21 10:33AM EDT505.000.070.000.200.00-56126.37%
ADBE211029P005100002021-10-21 12:38PM EDT510.000.050.000.150.00-6251117.97%
ADBE211029P005150002021-10-22 3:35PM EDT515.000.020.000.210.00-147117.58%
ADBE211029P005200002021-10-22 12:43PM EDT520.000.020.000.14-0.08-80.00%1183107.81%
ADBE211029P005250002021-10-19 10:19AM EDT525.000.130.000.150.00-569104.10%
ADBE211029P005300002021-10-28 3:04PM EDT530.000.010.000.13-0.17-94.44%411698.05%
ADBE211029P005350002021-10-27 10:20AM EDT535.000.010.000.040.00-35882.81%
ADBE211029P005400002021-10-28 10:40AM EDT540.000.010.000.01-0.03-75.00%57070.31%
ADBE211029P005450002021-10-27 3:24PM EDT545.000.010.000.170.00-2129687.50%
ADBE211029P005500002021-10-28 10:41AM EDT550.000.010.000.01-0.05-83.33%272662.50%
ADBE211029P005550002021-10-20 3:00PM EDT555.000.220.000.020.00-46563.28%
ADBE211029P005600002021-10-28 2:48PM EDT560.000.010.000.01-0.01-50.00%829356.25%
ADBE211029P005650002021-10-26 11:39AM EDT565.000.010.000.02-0.01-50.00%126656.25%
ADBE211029P005675002021-10-27 3:05PM EDT567.500.020.000.170.00-41567.38%
ADBE211029P005700002021-10-28 2:48PM EDT570.000.010.000.02-0.05-83.33%1231152.34%
ADBE211029P005725002021-10-28 10:44AM EDT572.500.010.000.02-0.11-91.67%682250.00%
ADBE211029P005750002021-10-28 1:23PM EDT575.000.020.010.02-0.13-86.67%1220150.39%
ADBE211029P005775002021-10-25 9:30AM EDT577.500.110.000.020.00-13150.00%
ADBE211029P005800002021-10-28 1:09PM EDT580.000.050.000.03-0.06-54.55%2929850.00%
ADBE211029P005825002021-10-25 9:57AM EDT582.500.020.020.03-0.14-87.50%48248.05%
ADBE211029P005850002021-10-28 11:45AM EDT585.000.010.010.03-0.16-94.12%811346.09%
ADBE211029P005900002021-10-28 3:12PM EDT590.000.030.000.03-0.22-88.00%742342.19%
ADBE211029P005950002021-10-28 2:11PM EDT595.000.050.020.17-0.09-64.29%2157947.75%
ADBE211029P006000002021-10-28 3:39PM EDT600.000.050.010.08-0.13-72.22%7963638.48%
ADBE211029P006050002021-10-28 1:14PM EDT605.000.120.050.08-0.10-45.45%2029334.08%
ADBE211029P006100002021-10-28 2:49PM EDT610.000.170.050.15-0.12-41.38%781,92732.62%
ADBE211029P006150002021-10-28 3:56PM EDT615.000.160.050.30-0.24-60.00%11849231.64%
ADBE211029P006175002021-10-28 2:51PM EDT617.500.270.100.39-0.16-37.21%303430.62%
ADBE211029P006200002021-10-28 3:56PM EDT620.000.260.130.38-0.41-61.19%34541227.64%
ADBE211029P006225002021-10-28 3:56PM EDT622.500.350.190.41-0.21-37.50%265125.24%
ADBE211029P006250002021-10-28 3:56PM EDT625.000.360.250.50-0.69-65.71%1471,78523.49%
ADBE211029P006275002021-10-28 3:37PM EDT627.500.640.370.62-0.35-35.35%13212621.68%
ADBE211029P006300002021-10-28 3:50PM EDT630.000.870.530.87-0.66-43.14%1,06945420.58%
ADBE211029P006325002021-10-28 3:34PM EDT632.501.000.811.20-0.38-27.54%30020819.31%
ADBE211029P006350002021-10-28 3:22PM EDT635.001.411.251.72-1.09-43.60%64860118.31%
ADBE211029P006375002021-10-28 3:30PM EDT637.502.991.922.55-0.51-14.57%11619117.85%
ADBE211029P006400002021-10-28 3:57PM EDT640.003.902.813.65-0.74-15.95%78195117.35%
ADBE211029P006425002021-10-28 3:00PM EDT642.507.204.306.40+1.40+24.14%3519924.37%
ADBE211029P006450002021-10-28 2:59PM EDT645.009.275.958.85+2.07+28.75%2527629.14%
ADBE211029P006500002021-10-28 3:35PM EDT650.0012.009.8513.05+4.50+60.00%2123733.05%
ADBE211029P006550002021-10-28 2:59PM EDT655.0018.4013.3518.05+8.23+80.92%57540.80%
ADBE211029P006600002021-10-28 3:35PM EDT660.0022.6918.2522.75+8.32+57.90%52045.63%
ADBE211029P006650002021-10-26 10:46AM EDT665.009.4522.5028.750.00-5560.45%
ADBE211029P006700002021-09-17 11:00AM EDT670.0031.3558.4562.050.00-392223.56%
ADBE211029P006800002021-10-26 1:44PM EDT680.0029.5338.7541.800.00-5859.77%
ADBE211029P007000002021-10-14 10:12AM EDT700.0093.7562.6564.200.00-18100.78%