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
639,15 -0,13 (-0,02 %)
Échanges après Bourse : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211119C002900002021-10-06 11:30AM EDT290.00277.80348.75351.500.00-11145.61%
ADBE211119C003300002021-10-18 2:14AM EDT330.00249.65308.70311.650.00--1124.76%
ADBE211119C003350002021-10-08 10:00AM EDT335.00245.95303.70306.400.00-11119.58%
ADBE211119C003550002021-10-18 2:14AM EDT355.00226.04283.70286.500.00--1110.84%
ADBE211119C003700002021-10-05 9:53AM EDT370.00195.95268.35271.550.00--4100.83%
ADBE211119C004250002021-10-18 2:14AM EDT425.00164.12213.40216.550.00--778.13%
ADBE211119C004300002021-10-08 9:35AM EDT430.00151.60205.85211.450.00-1292.46%
ADBE211119C004500002021-09-28 9:30AM EDT450.00152.45188.75191.700.00--171.83%
ADBE211119C004700002021-10-04 12:03PM EDT470.00174.00168.40171.550.00-1360.96%
ADBE211119C004750002021-10-06 3:34PM EDT475.00167.75163.80166.750.00-2562.74%
ADBE211119C004800002021-10-04 12:03PM EDT480.0082.16158.80161.600.00-1560.03%
ADBE211119C004850002021-10-21 9:51AM EDT485.00150.75153.45156.600.00-1256.15%
ADBE211119C004900002021-10-22 10:55AM EDT490.00151.78148.45151.550.00-2454.05%
ADBE211119C004950002021-10-07 2:42PM EDT495.0088.31143.50146.650.00-11153.15%
ADBE211119C005000002021-10-19 9:37AM EDT500.00141.00138.55141.70+10.94+8.41%11251.89%
ADBE211119C005050002021-10-04 3:30PM EDT505.0060.38133.45137.100.00-4151.56%
ADBE211119C005100002021-10-18 2:14AM EDT510.0079.15128.65131.750.00--059.74%
ADBE211119C005150002021-10-05 10:43AM EDT515.0058.85124.05126.800.00--157.93%
ADBE211119C005200002021-10-19 3:17PM EDT520.00118.13118.70121.850.00-1256.12%
ADBE211119C005250002021-10-22 9:30AM EDT525.00116.42113.80116.050.00-42349.72%
ADBE211119C005300002021-10-25 1:30PM EDT530.00107.42109.25111.45-8.73-7.52%12549.99%
ADBE211119C005350002021-10-28 2:58PM EDT535.00102.52103.90107.05+24.52+31.44%11250.87%
ADBE211119C005400002021-10-18 12:06PM EDT540.00101.3099.60102.10+22.05+27.82%31949.01%
ADBE211119C005450002021-10-20 11:51AM EDT545.0089.7094.4097.200.00-22547.36%
ADBE211119C005500002021-10-25 12:21PM EDT550.0098.3589.1092.300.00-24545.69%
ADBE211119C005550002021-10-21 1:29PM EDT555.0084.6584.2087.400.00-16543.98%
ADBE211119C005600002021-10-21 1:29PM EDT560.0098.7080.0082.550.00-613842.43%
ADBE211119C005650002021-10-26 10:50AM EDT565.0080.5774.8577.700.00-107040.83%
ADBE211119C005700002021-10-26 3:31PM EDT570.0074.1670.2572.800.00-111839.02%
ADBE211119C005750002021-10-28 2:46PM EDT575.0063.7065.1568.10-11.44-15.22%149737.81%
ADBE211119C005800002021-10-22 3:21PM EDT580.0078.5560.6063.250.00-147236.05%
ADBE211119C005850002021-10-28 10:08AM EDT585.0058.3056.1057.95-2.08-3.44%125132.97%
ADBE211119C005900002021-10-27 2:52PM EDT590.0053.0551.3553.20-5.45-9.32%165231.45%
ADBE211119C005950002021-10-25 10:21AM EDT595.0045.0045.3548.20-9.50-17.43%19529.20%
ADBE211119C006000002021-10-28 2:02PM EDT600.0040.4342.3044.10-8.57-17.49%949829.11%
ADBE211119C006050002021-10-27 2:20PM EDT605.0033.8238.2040.25-11.08-24.68%241729.22%
ADBE211119C006100002021-10-28 11:50AM EDT610.0034.0634.1035.90-1.54-4.33%1026327.98%
ADBE211119C006150002021-10-28 1:06PM EDT615.0026.0930.1031.90-8.11-23.71%826727.21%
ADBE211119C006200002021-10-28 1:20PM EDT620.0024.1525.9527.10-4.10-14.51%3453224.74%
ADBE211119C006250002021-10-28 12:33PM EDT625.0019.9022.1523.70-8.65-30.30%729724.53%
ADBE211119C006300002021-10-28 2:55PM EDT630.0018.0018.8020.15-5.70-24.05%4135623.69%
ADBE211119C006350002021-10-28 2:35PM EDT635.0016.5416.0516.95-0.96-5.49%6171023.06%
ADBE211119C006400002021-10-28 3:57PM EDT640.0013.8513.2014.25-1.05-7.05%12248022.80%
ADBE211119C006450002021-10-28 3:58PM EDT645.0011.6411.3011.75-1.89-13.97%8877322.44%
ADBE211119C006500002021-10-28 2:46PM EDT650.008.709.159.55-1.40-13.86%9864022.11%
ADBE211119C006550002021-10-28 3:58PM EDT655.007.757.457.80-1.05-11.93%681,09522.08%
ADBE211119C006600002021-10-28 2:58PM EDT660.006.155.956.30-0.65-9.56%11045822.05%
ADBE211119C006650002021-10-28 2:58PM EDT665.004.954.455.40-1.10-18.18%6242822.74%
ADBE211119C006700002021-10-28 2:42PM EDT670.003.853.704.00-0.50-11.49%5134522.05%
ADBE211119C006750002021-10-28 3:31PM EDT675.002.902.783.15-1.11-27.68%6245322.09%
ADBE211119C006800002021-10-28 3:34PM EDT680.002.272.192.48-0.88-27.94%2721522.20%
ADBE211119C006850002021-10-28 3:56PM EDT685.001.791.741.96-1.07-37.41%6928022.37%
ADBE211119C006900002021-10-28 12:05PM EDT690.001.171.351.58-0.83-41.50%2317822.69%
ADBE211119C006950002021-10-26 12:08PM EDT695.001.121.031.27-1.45-56.42%148423.00%
ADBE211119C007000002021-10-28 3:43PM EDT700.000.910.851.05-0.45-33.09%5642423.45%
ADBE211119C007050002021-10-28 3:03PM EDT705.000.750.620.93-0.22-22.68%111624.23%
ADBE211119C007100002021-10-26 12:41PM EDT710.000.600.410.93-0.68-53.12%277625.60%
ADBE211119C007150002021-10-27 2:12PM EDT715.000.590.260.880.00-410026.64%
ADBE211119C007200002021-10-26 2:35PM EDT720.000.600.210.810.00-1114527.49%
ADBE211119C007250002021-10-26 2:21PM EDT725.000.720.170.580.00-714427.08%
ADBE211119C007300002021-10-20 1:54PM EDT730.000.610.140.720.00-22529.37%
ADBE211119C007350002021-10-12 1:24PM EDT735.000.010.120.690.00-1930.36%
ADBE211119C007400002021-10-25 10:26AM EDT740.000.550.100.670.00-62731.40%
ADBE211119C007450002021-10-01 3:08PM EDT745.000.510.090.640.00-41132.31%
ADBE211119C007500002021-10-26 9:30AM EDT750.000.500.070.620.00-77533.28%
ADBE211119C007600002021-10-25 3:33PM EDT760.000.320.050.580.00-15235.16%
ADBE211119C007750002021-09-28 3:38PM EDT775.000.500.020.530.00-51037.87%
ADBE211119C007800002021-10-05 10:09AM EDT780.000.220.010.510.00--938.68%
ADBE211119C007850002021-09-21 3:45PM EDT785.001.540.000.530.00--139.94%
ADBE211119C007900002021-09-22 12:12PM EDT790.000.450.000.520.00--740.86%
ADBE211119C008100002021-09-28 11:44AM EDT810.000.870.000.470.00--2644.19%
ADBE211119C008150002021-09-29 11:18AM EDT815.000.320.000.460.00--20845.02%
ADBE211119C008400002021-10-26 10:56AM EDT840.000.200.000.430.00-305049.22%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211119P002850002021-10-07 12:27PM EDT285.000.300.000.400.00-222124.32%
ADBE211119P002900002021-10-04 1:03PM EDT290.000.250.000.400.00-13121.78%
ADBE211119P003000002021-10-18 2:14AM EDT300.000.190.000.400.00-14116.89%
ADBE211119P003050002021-09-28 12:40PM EDT305.000.300.000.400.00--1114.55%
ADBE211119P003600002021-10-04 2:21PM EDT360.000.700.000.050.00-2810074.22%
ADBE211119P003650002021-10-18 2:14AM EDT365.000.120.000.410.00-66388.77%
ADBE211119P003700002021-10-06 2:15PM EDT370.000.600.020.050.00-4010472.85%
ADBE211119P003750002021-10-08 12:12PM EDT375.000.460.000.410.00-4584.86%
ADBE211119P003800002021-10-07 10:35AM EDT380.000.400.030.410.00-91883.59%
ADBE211119P003850002021-10-07 10:50AM EDT385.000.540.000.410.00-202180.96%
ADBE211119P003900002021-10-18 2:14AM EDT390.000.490.000.410.00--279.10%
ADBE211119P003950002021-10-18 2:14AM EDT395.000.510.000.420.00--977.44%
ADBE211119P004000002021-10-14 2:27PM EDT400.001.510.050.400.00-118076.22%
ADBE211119P004050002021-10-05 3:14PM EDT405.001.130.010.420.00-3574.02%
ADBE211119P004100002021-10-14 2:16PM EDT410.000.180.010.420.00-742672.17%
ADBE211119P004150002021-10-12 1:49PM EDT415.000.180.000.420.00-707470.22%
ADBE211119P004200002021-10-19 2:14PM EDT420.000.110.020.420.00-105968.80%
ADBE211119P004250002021-10-22 12:23PM EDT425.000.140.010.420.00-13266.89%
ADBE211119P004300002021-10-19 3:38PM EDT430.000.150.060.420.00-2013566.02%
ADBE211119P004350002021-10-21 12:28PM EDT435.000.280.030.420.00-411863.77%
ADBE211119P004400002021-10-14 10:21AM EDT440.000.400.030.420.00-11762.01%
ADBE211119P004450002021-10-14 2:02PM EDT445.000.350.030.420.00-12360.35%
ADBE211119P004500002021-10-21 1:59PM EDT450.000.250.040.420.00-1659058.84%
ADBE211119P004550002021-10-21 9:30AM EDT455.000.200.040.420.00-1657.18%
ADBE211119P004600002021-10-18 9:30AM EDT460.000.330.050.430.00-134955.81%
ADBE211119P004650002021-10-25 3:50PM EDT465.000.200.150.390.00-53954.98%
ADBE211119P004700002021-10-19 3:04PM EDT470.000.260.060.44-0.09-25.71%112652.83%
ADBE211119P004750002021-10-18 10:58AM EDT475.000.190.070.46-0.04-17.39%22551.56%
ADBE211119P004800002021-10-26 3:51PM EDT480.000.250.120.320.00-910551.22%
ADBE211119P004850002021-10-21 2:39PM EDT485.000.300.080.490.00-11952.69%
ADBE211119P004900002021-10-20 11:13AM EDT490.000.380.030.510.00-84751.27%
ADBE211119P004950002021-10-20 10:56AM EDT495.000.320.060.540.00-183650.00%
ADBE211119P005000002021-10-27 3:00PM EDT500.000.280.280.44-0.04-12.50%12,94546.83%
ADBE211119P005050002021-10-22 12:41PM EDT505.000.360.130.610.00-17747.51%
ADBE211119P005100002021-10-26 10:40AM EDT510.000.320.150.650.00-156546.27%
ADBE211119P005150002021-10-26 12:56PM EDT515.000.400.170.480.00-19242.46%
ADBE211119P005200002021-10-26 12:56PM EDT520.000.400.100.50-0.02-4.76%252941.07%
ADBE211119P005250002021-10-27 2:58PM EDT525.000.460.400.550.00-1530840.04%
ADBE211119P005300002021-10-26 12:29PM EDT530.000.540.450.58+0.04+8.00%230738.72%
ADBE211119P005350002021-10-28 1:16PM EDT535.000.650.480.60+0.12+22.64%1029237.28%
ADBE211119P005400002021-10-27 3:07PM EDT540.000.670.550.88+0.06+9.84%167038.14%
ADBE211119P005450002021-10-27 10:22AM EDT545.000.740.560.88+0.10+15.63%229036.40%
ADBE211119P005500002021-10-28 1:59PM EDT550.000.840.720.90+0.09+12.00%2051934.82%
ADBE211119P005550002021-10-27 3:50PM EDT555.000.920.681.050.00-212834.12%
ADBE211119P005600002021-10-28 3:08PM EDT560.001.130.971.14+0.13+13.00%5444232.91%
ADBE211119P005650002021-10-28 1:10PM EDT565.001.321.101.27+0.23+21.10%1145031.85%
ADBE211119P005700002021-10-28 1:10PM EDT570.001.521.291.44+0.22+16.92%131,24430.91%
ADBE211119P005750002021-10-28 3:49PM EDT575.001.621.451.64+0.24+17.39%5090729.97%
ADBE211119P005800002021-10-28 12:57PM EDT580.002.041.681.90+0.30+17.24%484729.14%
ADBE211119P005850002021-10-28 10:41AM EDT585.002.212.022.22+0.03+1.38%950128.37%
ADBE211119P005900002021-10-28 12:57PM EDT590.002.462.362.63+0.15+6.49%761927.70%
ADBE211119P005950002021-10-28 3:49PM EDT595.003.052.803.00+0.62+25.51%1739926.70%
ADBE211119P006000002021-10-28 2:58PM EDT600.003.433.303.60-0.17-4.72%651,04226.12%
ADBE211119P006050002021-10-28 2:58PM EDT605.004.204.054.30+0.84+25.00%853625.53%
ADBE211119P006100002021-10-28 1:57PM EDT610.005.054.855.05+0.27+5.65%8739424.76%
ADBE211119P006150002021-10-28 2:49PM EDT615.006.505.806.20+0.50+8.33%10424624.51%
ADBE211119P006200002021-10-28 2:46PM EDT620.007.956.957.50+0.85+11.97%5335224.18%
ADBE211119P006250002021-10-28 2:20PM EDT625.008.508.308.950.00-3430523.74%
ADBE211119P006300002021-10-28 3:15PM EDT630.0010.009.9510.70+0.56+5.93%12422023.42%
ADBE211119P006350002021-10-28 3:30PM EDT635.0011.9011.9012.35-0.17-1.41%6523922.56%
ADBE211119P006400002021-10-28 12:57PM EDT640.0016.2014.0514.60+1.93+13.52%4114322.23%
ADBE211119P006450002021-10-28 1:24PM EDT645.0016.9716.5517.20+1.87+12.38%3732622.02%
ADBE211119P006500002021-10-28 2:01PM EDT650.0023.0818.9020.05+5.48+31.14%815921.76%
ADBE211119P006550002021-10-28 2:01PM EDT655.0026.4822.3023.90+6.58+33.07%524622.73%
ADBE211119P006600002021-10-27 10:56AM EDT660.0030.8126.1527.80+7.36+31.39%66523.46%
ADBE211119P006650002021-10-27 9:41AM EDT665.0028.1528.8031.000.00-75322.52%
ADBE211119P006700002021-10-26 11:30AM EDT670.0032.5533.7035.050.00-134122.78%
ADBE211119P006750002021-10-20 9:39AM EDT675.0034.0136.9039.200.00-3522.90%
ADBE211119P006800002021-10-26 11:11AM EDT680.0029.6841.2543.500.00-416023.03%
ADBE211119P006850002021-10-20 10:00AM EDT685.0046.2045.7548.050.00-4823.53%
ADBE211119P006900002021-10-08 10:41AM EDT690.00111.8050.5552.650.00-4323.94%
ADBE211119P006950002021-09-20 12:01AM EDT695.0054.9051.1553.900.00--20.00%
ADBE211119P007000002021-10-26 11:11AM EDT700.0060.0059.7562.20+13.91+30.18%2425.39%
ADBE211119P007050002021-09-20 12:01AM EDT705.0061.9060.5063.350.00--10.00%
ADBE211119P007100002021-10-05 9:37AM EDT710.00149.7569.2072.300.00--128.76%
ADBE211119P007200002021-09-21 11:50AM EDT720.0077.5575.0078.100.00--10.00%
ADBE211119P007250002021-09-24 9:54AM EDT725.00100.5079.9083.050.00-14140.00%
ADBE211119P007350002021-09-22 2:50PM EDT735.00111.9589.8092.850.00--10.00%
ADBE211119P008100002021-10-18 9:42AM EDT810.00196.70168.65171.300.00--045.64%