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 : 05:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211105C005000002021-10-05 1:05PM EDT500.0072.11108.65112.250.00-1554.11%
ADBE211105C005200002021-09-29 3:36PM EDT520.0065.3789.1092.450.00--146.50%
ADBE211105C005350002021-09-24 9:34AM EDT535.0095.0574.3577.700.00-1041.08%
ADBE211105C005400002021-10-11 10:55AM EDT540.0044.3069.4572.850.00--139.47%
ADBE211105C005500002021-10-13 11:39AM EDT550.0038.4059.9063.100.00-1235.91%
ADBE211105C005550002021-10-14 12:09PM EDT555.0055.0055.0558.300.00-1034.31%
ADBE211105C005600002021-10-15 9:31AM EDT560.0051.3550.2053.55+0.35+0.69%16332.78%
ADBE211105C005650002021-10-07 3:00PM EDT565.0025.6545.5048.850.00-304331.28%
ADBE211105C005700002021-10-15 2:23PM EDT570.0041.0441.2044.20+20.19+96.83%118329.80%
ADBE211105C005750002021-10-13 3:01PM EDT575.0023.6136.1539.650.00-1119328.44%
ADBE211105C005800002021-10-14 3:44PM EDT580.0032.4532.3535.200.00-157927.12%
ADBE211105C005850002021-10-15 12:13PM EDT585.0028.3027.6030.95+0.08+0.28%26826.02%
ADBE211105C005900002021-10-15 3:51PM EDT590.0023.9723.8526.50-0.68-2.76%95824.27%
ADBE211105C005950002021-10-15 10:38AM EDT595.0020.6920.3023.00+0.41+2.02%75924.06%
ADBE211105C006000002021-10-15 12:13PM EDT600.0017.1517.2019.40-0.71-3.98%67623.24%
ADBE211105C006050002021-10-15 3:12PM EDT605.0013.5514.2016.15-1.45-9.67%53322.61%
ADBE211105C006100002021-10-15 3:49PM EDT610.0011.0210.7513.20-1.27-10.33%285122.02%
ADBE211105C006150002021-10-15 3:59PM EDT615.009.408.6510.70-0.18-1.88%113421.68%
ADBE211105C006200002021-10-15 12:41PM EDT620.007.546.908.50-0.30-3.83%84821.34%
ADBE211105C006250002021-10-15 3:43PM EDT625.005.455.106.70-0.64-10.51%39921.16%
ADBE211105C006300002021-10-15 3:47PM EDT630.004.144.105.25-0.86-17.20%1910321.11%
ADBE211105C006350002021-10-15 2:48PM EDT635.003.203.004.05-0.50-13.51%4325021.06%
ADBE211105C006400002021-10-15 10:40AM EDT640.002.882.013.15+0.08+2.86%326121.20%
ADBE211105C006450002021-10-15 3:33PM EDT645.001.851.792.42-0.30-13.95%7621.31%
ADBE211105C006500002021-10-15 3:59PM EDT650.001.601.511.75-0.20-11.11%11522521.12%
ADBE211105C006550002021-10-14 10:37AM EDT655.001.000.991.570.00-51222.24%
ADBE211105C006600002021-10-14 11:27AM EDT660.001.000.481.310.00-11022.89%
ADBE211105C006650002021-10-11 3:43PM EDT665.000.490.421.130.00-31223.68%
ADBE211105C006700002021-10-15 10:28AM EDT670.000.770.330.94+0.20+35.09%11024.24%
ADBE211105C006750002021-10-01 9:41AM EDT675.000.890.250.860.00-13625.26%
ADBE211105C006800002021-10-14 3:34PM EDT680.000.460.220.780.00-124826.18%
ADBE211105C006850002021-09-27 3:48PM EDT685.001.250.200.710.00--3027.09%
ADBE211105C006900002021-09-27 3:48PM EDT690.000.950.170.660.00--9828.06%
ADBE211105C006950002021-09-27 3:48PM EDT695.001.060.150.630.00--329.14%
ADBE211105C007000002021-10-08 12:36PM EDT700.000.390.140.590.00-21230.09%
ADBE211105C007150002021-09-23 12:24PM EDT715.000.950.060.540.00--033.34%
ADBE211105C007300002021-10-13 9:34AM EDT730.000.620.000.490.00--336.33%
ADBE211105C007800002021-09-29 3:24PM EDT780.000.410.000.410.00--646.05%
ADBE211105C007900002021-09-29 11:35AM EDT790.000.420.000.400.00--2947.88%
ADBE211105C008000002021-09-29 11:13AM EDT800.000.420.000.390.00--3249.66%
ADBE211105C008100002021-09-30 1:46PM EDT810.000.320.000.390.00--14651.59%
ADBE211105C008200002021-09-30 12:52PM EDT820.000.320.000.390.00--1353.47%
ADBE211105C008300002021-09-29 2:48PM EDT830.000.430.000.380.00--11350.64%
ADBE211105C008400002021-09-29 11:07AM EDT840.000.360.000.380.00--18552.34%
ADBE211105C008500002021-09-28 12:28PM EDT850.000.440.000.380.00--6454.00%
ADBE211105C008600002021-09-29 11:18AM EDT860.000.320.000.380.00--1655.66%
ADBE211105C008700002021-09-28 11:36AM EDT870.000.260.000.380.00--12057.28%
ADBE211105C008800002021-09-27 1:38PM EDT880.000.230.000.380.00--4358.89%
Options de ventepour5 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211105P002850002021-10-15 3:12PM EDT285.000.100.000.37-0.06-37.50%12119.82%
ADBE211105P002950002021-10-06 1:46PM EDT295.000.210.000.370.00-11114.75%
ADBE211105P003100002021-10-12 3:22PM EDT310.000.36-0.370.00--5116.50%
ADBE211105P003600002021-10-06 11:01AM EDT360.000.400.000.380.00-1185.55%
ADBE211105P003850002021-09-27 1:26PM EDT385.000.300.000.390.00--075.78%
ADBE211105P003900002021-09-28 9:54AM EDT390.001.210.000.390.00--073.83%
ADBE211105P003950002021-10-04 12:09PM EDT395.000.750.000.390.00--371.97%
ADBE211105P004100002021-10-06 12:09PM EDT410.000.760.000.400.00-51666.50%
ADBE211105P004150002021-10-06 12:09PM EDT415.000.930.000.410.00-4464.84%
ADBE211105P004200002021-10-06 12:09PM EDT420.001.000.000.410.00-4463.04%
ADBE211105P004400002021-10-05 12:42PM EDT440.001.020.100.450.00--158.06%
ADBE211105P004450002021-10-06 1:46PM EDT445.001.310.000.460.00-1154.98%
ADBE211105P004500002021-10-13 12:03PM EDT450.000.270.000.47-0.11-28.95%12353.37%
ADBE211105P004650002021-10-06 11:03AM EDT465.001.600.010.510.00-1153.76%
ADBE211105P004700002021-10-05 11:24AM EDT470.002.160.030.530.00--152.22%
ADBE211105P004750002021-10-11 10:36AM EDT475.000.980.020.550.00--550.68%
ADBE211105P004800002021-10-11 10:21AM EDT480.001.230.000.580.00-5749.24%
ADBE211105P004850002021-10-11 10:21AM EDT485.001.350.250.600.00-5747.68%
ADBE211105P004900002021-10-06 3:06PM EDT490.002.500.130.630.00-131746.22%
ADBE211105P004950002021-10-14 9:54AM EDT495.000.570.160.670.00-11144.85%
ADBE211105P005000002021-10-14 10:15AM EDT500.000.570.180.670.00-41843.02%
ADBE211105P005050002021-10-04 12:13PM EDT505.005.950.200.720.00--141.70%
ADBE211105P005100002021-10-04 12:13PM EDT510.006.600.220.790.00-82040.53%
ADBE211105P005150002021-10-11 9:30AM EDT515.002.540.500.730.00-54738.14%
ADBE211105P005200002021-10-15 10:00AM EDT520.000.260.340.91-0.45-63.38%53537.84%
ADBE211105P005250002021-10-15 9:49AM EDT525.000.640.300.95-0.24-27.27%21636.27%
ADBE211105P005300002021-10-15 9:47AM EDT530.001.070.441.07-0.08-6.96%403735.22%
ADBE211105P005350002021-10-15 3:34PM EDT535.000.590.391.18-0.53-47.32%712234.01%
ADBE211105P005400002021-10-15 10:00AM EDT540.000.620.500.94-0.50-44.64%52330.57%
ADBE211105P005450002021-10-15 11:32AM EDT545.000.990.951.38-0.52-34.44%53731.23%
ADBE211105P005500002021-10-15 11:13AM EDT550.001.100.951.55-0.47-29.94%16030.07%
ADBE211105P005550002021-10-15 3:34PM EDT555.001.211.131.81-0.60-33.15%513329.16%
ADBE211105P005600002021-10-15 10:43AM EDT560.001.581.261.97-0.52-24.76%436227.70%
ADBE211105P005650002021-10-15 3:14PM EDT565.001.931.652.40-0.82-29.82%64627.08%
ADBE211105P005700002021-10-15 3:35PM EDT570.002.271.962.81-0.73-24.33%2212126.14%
ADBE211105P005750002021-10-15 1:58PM EDT575.002.702.473.35-1.13-29.50%47925.32%
ADBE211105P005800002021-10-15 10:17AM EDT580.003.603.053.95-1.05-22.58%2414624.38%
ADBE211105P005850002021-10-15 3:06PM EDT585.004.303.804.80-1.25-22.52%710723.73%
ADBE211105P005900002021-10-15 10:58AM EDT590.004.984.755.85-1.45-22.55%104123.15%
ADBE211105P005950002021-10-15 1:21PM EDT595.006.005.257.10-1.83-23.37%376822.55%
ADBE211105P006000002021-10-15 1:32PM EDT600.007.757.308.70-1.55-16.67%1910322.17%
ADBE211105P006050002021-10-15 12:31PM EDT605.009.458.5510.65-2.30-19.57%32721.92%
ADBE211105P006100002021-10-15 11:27AM EDT610.0011.4011.2012.90-2.60-18.57%275721.67%
ADBE211105P006150002021-10-15 1:22PM EDT615.0014.4813.8515.55-2.07-12.51%374621.59%
ADBE211105P006200002021-10-15 11:59AM EDT620.0018.7016.6018.60-1.03-5.22%183421.67%
ADBE211105P006250002021-10-15 11:59AM EDT625.0022.1819.0022.00-22.27-50.10%81821.88%
ADBE211105P006300002021-10-15 1:22PM EDT630.0024.5622.5025.80-3.98-13.95%72622.38%
ADBE211105P006350002021-10-12 9:39AM EDT635.0057.7727.0529.700.00-51622.68%
ADBE211105P006400002021-10-12 9:30AM EDT640.0062.1430.7034.050.00-1223.57%
ADBE211105P006450002021-10-12 9:39AM EDT645.0067.5335.6538.300.00--623.93%
ADBE211105P006500002021-09-30 11:54AM EDT650.0075.9140.0042.850.00-2224.77%
ADBE211105P006600002021-10-07 11:38AM EDT660.0075.6549.0052.500.00-1227.54%
ADBE211105P006650002021-10-07 11:38AM EDT665.0080.5253.8057.350.00--128.85%