La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
646,97+3,39 (+0,53 %)
À la clôture : 4:00PM EDT
646,97 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211217C003000002021-10-18 2:14AM EDT300.00282.95345.45348.950.00--378.37%
ADBE211217C003100002021-09-22 10:38AM EDT310.00314.76332.25335.750.00--10.00%
ADBE211217C003150002021-10-05 9:53AM EDT315.00251.25330.60333.900.00--375.39%
ADBE211217C003200002021-10-01 10:57AM EDT320.00255.10325.65329.000.00-3376.03%
ADBE211217C003250002021-09-27 12:10PM EDT325.00282.62320.90323.900.00--176.27%
ADBE211217C003400002021-09-30 10:43AM EDT340.00245.95305.75309.250.00--373.63%
ADBE211217C003450002021-09-30 10:43AM EDT345.00241.05300.65303.950.00--367.87%
ADBE211217C003700002021-09-08 9:36AM EDT370.00291.040.000.000.00--20.00%
ADBE211217C003750002021-10-18 2:14AM EDT375.00233.53270.75274.150.00--362.55%
ADBE211217C003800002021-10-18 2:14AM EDT380.00227.92265.95269.450.00--1764.84%
ADBE211217C003900002021-08-23 1:33PM EDT390.00267.65230.15239.200.00-170.00%
ADBE211217C004000002021-10-11 9:39AM EDT400.00177.50246.10249.100.00-101757.98%
ADBE211217C004200002021-10-14 9:43AM EDT420.00182.55225.10228.200.00-3458.50%
ADBE211217C004350002021-10-01 9:55AM EDT435.00139.04212.10214.550.00-1155.25%
ADBE211217C004500002021-10-01 12:01PM EDT450.00128.00196.75199.850.00-1151.00%
ADBE211217C004600002021-10-04 11:12AM EDT460.00104.60186.90190.050.00-1357.01%
ADBE211217C004700002021-08-25 5:21PM EDT470.00169.78153.30160.650.00--10.00%
ADBE211217C004750002021-10-22 1:51PM EDT475.00168.20172.50175.300.00-1353.52%
ADBE211217C004800002021-10-12 11:49AM EDT480.00104.05167.55170.150.00-2551.50%
ADBE211217C004850002021-10-08 10:09AM EDT485.00102.50162.65165.450.00-1251.11%
ADBE211217C004900002021-10-07 2:31PM EDT490.00114.94157.95160.450.00-3549.64%
ADBE211217C004950002021-10-18 2:14AM EDT495.0099.95152.45155.850.00--649.46%
ADBE211217C005000002021-10-21 3:59PM EDT500.00141.70147.65151.300.00-12249.33%
ADBE211217C005050002021-10-12 2:57PM EDT505.00144.69142.95146.15+60.64+72.15%1247.41%
ADBE211217C005100002021-10-25 12:30PM EDT510.00138.90137.95141.30+71.43+105.87%2346.36%
ADBE211217C005150002021-10-05 10:51AM EDT515.00135.62133.15136.50+71.99+113.14%2645.42%
ADBE211217C005200002021-10-21 11:36AM EDT520.00130.80128.30131.75+11.80+9.92%14344.59%
ADBE211217C005250002021-10-06 2:01PM EDT525.0089.42123.45127.150.00-1744.07%
ADBE211217C005300002021-10-06 10:09AM EDT530.0084.09118.70122.300.00-1642.92%
ADBE211217C005350002021-10-20 3:45PM EDT535.00101.50114.70117.400.00-2841.64%
ADBE211217C005400002021-10-21 3:55PM EDT540.00104.45109.40112.85+2.70+2.65%15841.11%
ADBE211217C005450002021-10-25 10:05AM EDT545.00102.35104.35107.85+11.60+12.78%11039.58%
ADBE211217C005500002021-10-25 3:13PM EDT550.00101.96100.05103.35+5.01+5.17%25439.06%
ADBE211217C005550002021-10-21 3:37PM EDT555.0086.8596.4598.200.00-21037.22%
ADBE211217C005600002021-10-25 3:09PM EDT560.0092.1391.1094.25+9.62+11.66%516237.61%
ADBE211217C005650002021-10-19 10:14AM EDT565.0074.4887.2589.350.00-16736.20%
ADBE211217C005700002021-10-22 3:31PM EDT570.0082.5881.4084.00+2.48+3.10%514134.02%
ADBE211217C005750002021-10-25 3:09PM EDT575.0078.6276.9579.85+3.80+5.08%59533.84%
ADBE211217C005800002021-10-22 11:41AM EDT580.0071.6874.1576.15+6.59+10.12%229534.22%
ADBE211217C005850002021-10-25 3:32PM EDT585.0071.0869.6071.85+11.13+18.57%1619533.56%
ADBE211217C005900002021-10-25 11:51AM EDT590.0064.7065.5067.05+4.39+7.28%815932.13%
ADBE211217C005950002021-10-22 9:30AM EDT595.0056.1560.4063.45-0.19-0.34%422932.27%
ADBE211217C006000002021-10-25 3:46PM EDT600.0057.8856.8057.95+4.78+9.00%2124929.83%
ADBE211217C006050002021-10-25 9:38AM EDT605.0053.6853.3554.65+4.03+8.12%410430.16%
ADBE211217C006100002021-10-25 1:43PM EDT610.0049.4449.6050.85+3.51+7.64%1347929.72%
ADBE211217C006150002021-10-25 9:41AM EDT615.0046.8045.9046.95+7.10+17.88%812229.06%
ADBE211217C006200002021-10-22 2:03PM EDT620.0038.1041.8044.300.00-564629.67%
ADBE211217C006250002021-10-25 12:59PM EDT625.0040.0039.0040.00+3.33+9.08%818228.33%
ADBE211217C006300002021-10-25 3:04PM EDT630.0036.4035.6537.05+3.20+9.64%1748028.33%
ADBE211217C006350002021-10-25 2:17PM EDT635.0032.4332.8533.75+1.84+6.02%1119327.81%
ADBE211217C006400002021-10-25 3:04PM EDT640.0030.4029.1531.60+2.74+9.91%5592328.34%
ADBE211217C006450002021-10-25 3:04PM EDT645.0027.4327.0027.45+2.28+9.07%2010126.69%
ADBE211217C006500002021-10-25 3:38PM EDT650.0025.1024.5025.10+2.10+9.13%2760726.73%
ADBE211217C006550002021-10-25 12:27PM EDT655.0022.4022.1522.60+1.81+8.79%1615026.46%
ADBE211217C006600002021-10-25 2:29PM EDT660.0019.5519.8520.85+1.45+8.01%1233626.80%
ADBE211217C006650002021-10-25 3:38PM EDT665.0018.1517.9018.20+1.75+10.67%453126.07%
ADBE211217C006700002021-10-25 2:40PM EDT670.0015.7915.8516.20+1.20+8.22%1213625.86%
ADBE211217C006750002021-10-25 9:38AM EDT675.0014.4014.0014.35+1.65+12.94%67525.64%
ADBE211217C006800002021-10-25 3:20PM EDT680.0012.7512.5012.80+1.30+11.35%6374925.60%
ADBE211217C006850002021-10-25 3:23PM EDT685.0011.4011.0011.80+1.25+12.32%88626.05%
ADBE211217C006900002021-10-25 3:21PM EDT690.0010.059.7010.60+2.25+28.85%157426.14%
ADBE211217C006950002021-10-25 3:21PM EDT695.008.858.309.45+1.10+14.19%44626.16%
ADBE211217C007000002021-10-25 3:50PM EDT700.007.637.457.70+0.81+11.88%10068825.25%
ADBE211217C007050002021-10-25 3:21PM EDT705.006.805.956.75+1.05+18.26%149425.21%
ADBE211217C007100002021-10-25 3:21PM EDT710.005.955.506.50+0.70+13.33%82126.08%
ADBE211217C007150002021-10-25 3:21PM EDT715.005.204.855.10+0.75+16.85%21625.09%
ADBE211217C007200002021-10-25 3:34PM EDT720.004.603.705.00+0.70+17.95%231526.05%
ADBE211217C007250002021-10-22 9:45AM EDT725.003.753.604.30+0.48+14.68%11625.91%
ADBE211217C007300002021-10-19 10:55AM EDT730.002.403.053.750.00-23225.91%
ADBE211217C007350002021-10-21 10:47AM EDT735.002.752.293.55+0.69+33.50%6326.52%
ADBE211217C007400002021-10-21 3:14PM EDT740.001.842.332.600.00-336625.36%
ADBE211217C007450002021-10-25 10:09AM EDT745.001.921.862.81+0.20+11.63%31926.80%
ADBE211217C007500002021-10-25 11:18AM EDT750.001.791.692.43+0.58+47.93%1526.76%
ADBE211217C007600002021-10-04 12:51PM EDT760.000.430.992.050.00-114627.46%
ADBE211217C007650002021-09-21 1:54PM EDT765.005.300.861.350.00--125.95%
ADBE211217C007750002021-10-21 1:57PM EDT775.000.730.731.600.00-12528.46%
ADBE211217C007800002021-10-06 10:05AM EDT780.000.400.521.460.00-59228.72%
ADBE211217C007850002021-09-22 9:30AM EDT785.002.430.371.000.00--227.49%
ADBE211217C007900002021-10-20 1:11PM EDT790.000.540.410.970.00-31328.07%
ADBE211217C007950002021-09-21 2:44PM EDT795.003.120.210.890.00--228.36%
ADBE211217C008000002021-10-25 3:44PM EDT800.000.550.340.77+0.13+30.95%54928.37%
ADBE211217C008200002021-10-07 1:50PM EDT820.000.250.110.850.00-51131.56%
ADBE211217C008250002021-10-07 1:53PM EDT825.000.200.000.820.00--132.03%
ADBE211217C008300002021-10-18 2:14AM EDT830.000.170.000.780.00-3332.42%
ADBE211217C008400002021-09-28 12:04PM EDT840.000.300.000.710.00-18833.22%
ADBE211217C008600002021-09-07 10:01AM EDT860.001.600.050.670.00-2235.38%
ADBE211217C008800002021-09-27 1:15PM EDT880.000.380.030.540.00--136.60%
ADBE211217C008900002021-10-05 11:08AM EDT890.000.100.040.460.00--136.91%
ADBE211217C008950002021-10-05 11:11AM EDT895.000.100.010.500.00--137.88%
ADBE211217C009000002021-09-17 12:27PM EDT900.000.810.000.430.00-21237.67%
ADBE211217C009200002021-09-17 12:26PM EDT920.000.650.000.410.00-182339.53%
ADBE211217C009300002021-10-22 3:51PM EDT930.000.090.020.110.00-5535634.96%
ADBE211217C009400002021-09-07 9:42AM EDT940.001.200.000.000.00-1925.00%
ADBE211217C009600002021-09-20 12:01AM EDT960.000.580.000.430.00--943.82%
ADBE211217C009800002021-10-25 9:30AM EDT980.000.090.020.09+0.04+80.00%528938.57%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE211217P002850002021-10-18 9:54AM EDT285.000.150.000.450.00-1383.20%
ADBE211217P002900002021-10-04 2:11PM EDT290.000.500.000.460.00--181.74%
ADBE211217P003000002021-10-18 2:14AM EDT300.000.290.010.470.00--178.91%
ADBE211217P003100002021-10-22 10:02AM EDT310.000.150.020.490.00-5011176.27%
ADBE211217P003200002021-10-22 9:43AM EDT320.000.260.000.500.00-11073.05%
ADBE211217P003250002021-09-28 11:26AM EDT325.001.020.020.520.00-6672.22%
ADBE211217P003300002021-09-20 3:08PM EDT330.001.780.030.520.00-12470.90%
ADBE211217P003350002021-10-21 1:29PM EDT335.000.250.040.530.00-151169.68%
ADBE211217P003400002021-10-22 2:04PM EDT340.000.300.060.550.00-1168.80%
ADBE211217P003450002021-09-22 3:52PM EDT345.001.300.020.560.00--366.94%
ADBE211217P003500002021-10-18 9:35AM EDT350.000.360.150.57-0.09-20.00%16567.29%
ADBE211217P003600002021-10-19 2:17PM EDT360.000.400.090.620.00--164.36%
ADBE211217P003650002021-10-18 2:14AM EDT365.000.540.100.630.00--2063.18%
ADBE211217P003700002021-10-21 10:28AM EDT370.000.400.110.460.00-26759.96%
ADBE211217P003800002021-10-19 11:34AM EDT380.000.570.280.720.00-3661.60%
ADBE211217P003900002021-10-20 3:15PM EDT390.000.560.170.780.00-106858.47%
ADBE211217P003950002021-10-19 3:45PM EDT395.000.650.320.810.00-3458.50%
ADBE211217P004000002021-10-21 10:16AM EDT400.000.630.040.600.00-13953.03%
ADBE211217P004050002021-10-04 2:38PM EDT405.003.400.450.890.00-1857.23%
ADBE211217P004100002021-10-04 2:12PM EDT410.003.600.460.910.00-223456.06%
ADBE211217P004150002021-10-21 1:34PM EDT415.000.800.540.950.00-1355.42%
ADBE211217P004200002021-10-22 2:08PM EDT420.000.800.301.000.00-12353.02%
ADBE211217P004250002021-09-30 3:41PM EDT425.003.500.330.800.00--450.68%
ADBE211217P004300002021-10-20 9:34AM EDT430.001.000.321.140.00-11451.32%
ADBE211217P004350002021-10-20 1:48PM EDT435.001.030.701.170.00-4752.00%
ADBE211217P004400002021-10-14 12:13PM EDT440.001.380.431.270.00-102553.32%
ADBE211217P004450002021-10-05 3:12PM EDT445.001.450.851.280.00-505650.45%
ADBE211217P004500002021-10-22 11:46AM EDT450.001.170.571.340.00-110951.11%
ADBE211217P004550002021-10-07 2:32PM EDT455.002.000.971.420.00-21150.29%
ADBE211217P004600002021-10-20 1:41PM EDT460.001.490.721.540.00-22349.68%
ADBE211217P004650002021-10-07 12:38PM EDT465.002.051.061.650.00-3648.96%
ADBE211217P004700002021-10-25 10:58AM EDT470.001.380.871.54-0.22-13.75%35247.01%
ADBE211217P004750002021-10-19 10:45AM EDT475.001.871.201.780.00-214246.97%
ADBE211217P004800002021-10-22 2:21PM EDT480.001.521.291.880.00-17146.12%
ADBE211217P004850002021-10-20 1:35PM EDT485.002.101.402.000.00-15145.35%
ADBE211217P004900002021-10-21 12:44PM EDT490.001.851.232.060.00-208644.28%
ADBE211217P004950002021-10-22 2:05PM EDT495.002.101.632.030.00-22142.80%
ADBE211217P005000002021-10-22 2:36PM EDT500.001.971.942.16-0.09-4.37%1226642.02%
ADBE211217P005050002021-10-25 12:49PM EDT505.002.101.862.32-0.50-19.23%43041.32%
ADBE211217P005100002021-10-22 3:58PM EDT510.002.261.722.700.00-78441.36%
ADBE211217P005150002021-10-22 3:58PM EDT515.002.532.362.95+0.09+3.69%109340.83%
ADBE211217P005200002021-10-25 11:25AM EDT520.002.622.182.83-0.25-8.71%170439.07%
ADBE211217P005250002021-10-25 2:23PM EDT525.002.902.733.05-0.03-1.02%1015138.40%
ADBE211217P005300002021-10-25 3:47PM EDT530.003.202.713.45-0.22-6.43%420838.18%
ADBE211217P005350002021-10-25 3:13PM EDT535.003.303.153.50-0.28-7.82%1428136.93%
ADBE211217P005400002021-10-22 12:47PM EDT540.003.453.304.00-0.32-8.49%445136.82%
ADBE211217P005450002021-10-25 1:41PM EDT545.003.803.454.05-0.33-7.99%1218135.52%
ADBE211217P005500002021-10-25 3:46PM EDT550.004.144.004.30-0.13-3.04%15247334.68%
ADBE211217P005550002021-10-25 3:47PM EDT555.004.604.454.60-0.05-1.08%2413933.91%
ADBE211217P005600002021-10-25 3:21PM EDT560.004.854.805.15-0.30-5.83%3799733.59%
ADBE211217P005650002021-10-25 2:22PM EDT565.005.355.155.65-0.25-4.46%8761233.08%
ADBE211217P005700002021-10-25 2:29PM EDT570.005.855.606.05-0.20-3.31%1450732.31%
ADBE211217P005750002021-10-25 3:47PM EDT575.006.506.306.600.00-1130431.73%
ADBE211217P005800002021-10-25 3:50PM EDT580.007.066.807.15-0.34-4.59%6353231.07%
ADBE211217P005850002021-10-25 3:21PM EDT585.007.707.557.90-0.23-2.90%1415630.64%
ADBE211217P005900002021-10-25 3:21PM EDT590.008.448.358.65-0.30-3.43%5630530.11%
ADBE211217P005950002021-10-25 3:19PM EDT595.009.308.509.90-1.90-16.96%2013830.16%
ADBE211217P006000002021-10-25 3:50PM EDT600.0010.179.9510.55-0.63-5.83%4452729.29%
ADBE211217P006050002021-10-25 3:21PM EDT605.0011.3010.9511.60-0.85-7.00%78028.83%
ADBE211217P006100002021-10-25 3:19PM EDT610.0012.4512.2013.15-0.95-7.09%746228.87%
ADBE211217P006150002021-10-25 3:42PM EDT615.0013.8513.6514.20-0.89-6.04%413328.17%
ADBE211217P006200002021-10-25 3:00PM EDT620.0015.2015.1515.50-1.15-7.03%1729727.65%
ADBE211217P006250002021-10-25 3:49PM EDT625.0016.8516.8517.10-1.25-6.91%11320927.34%
ADBE211217P006300002021-10-25 2:57PM EDT630.0018.6018.4018.85-1.40-7.00%823727.04%
ADBE211217P006350002021-10-25 3:04PM EDT635.0020.3019.9521.20-1.65-7.52%85827.23%
ADBE211217P006400002021-10-25 2:37PM EDT640.0022.4022.3522.95-1.75-7.25%1061526.64%
ADBE211217P006450002021-10-25 3:46PM EDT645.0024.7324.5525.30-1.92-7.20%106026.52%
ADBE211217P006500002021-10-25 3:46PM EDT650.0027.1126.7527.80-1.90-6.55%5620026.40%
ADBE211217P006550002021-10-25 3:46PM EDT655.0029.6829.6030.20-6.27-17.44%43426.03%
ADBE211217P006600002021-10-25 12:27PM EDT660.0032.3832.0533.20-3.57-9.93%120026.12%
ADBE211217P006650002021-10-20 10:00AM EDT665.0035.2935.2035.85-9.71-21.58%12525.69%
ADBE211217P006700002021-10-19 2:40PM EDT670.0046.5537.7039.500.00-34926.15%
ADBE211217P006750002021-09-28 10:35AM EDT675.0042.3541.1042.45-54.85-56.43%7925.73%
ADBE211217P006800002021-10-20 9:47AM EDT680.0052.2843.2046.850.00-122826.75%
ADBE211217P006850002021-09-27 11:56AM EDT685.0048.8348.2550.30-37.12-43.19%1126.60%
ADBE211217P006950002021-10-22 3:57PM EDT695.0058.3754.2057.900.00-1226.70%
ADBE211217P007000002021-10-25 3:44PM EDT700.0059.7058.1061.75-8.01-11.83%214126.62%
ADBE211217P007050002021-09-22 10:11AM EDT705.0087.2565.9067.750.00--229.25%
ADBE211217P007100002021-09-21 2:50PM EDT710.0075.5570.2072.050.00--329.64%
ADBE211217P007150002021-09-22 1:27PM EDT715.0093.1074.4576.450.00--130.08%
ADBE211217P007200002021-10-04 2:21PM EDT720.0083.2975.0578.75-81.23-49.37%24827.25%
ADBE211217P007300002021-09-23 9:43AM EDT730.00102.0588.1089.850.00--131.27%
ADBE211217P007600002021-09-13 9:32AM EDT760.00106.22167.95170.700.00-1096.27%
ADBE211217P008200002021-09-20 12:01AM EDT820.00176.75174.60177.950.00--045.00%
ADBE211217P008800002021-09-20 12:01AM EDT880.00223.70234.50238.000.00--054.53%
ADBE211217P009000002021-09-20 12:01AM EDT900.00245.65255.00257.600.00--052.49%
ADBE211217P009150002021-10-04 10:39AM EDT915.00355.95266.35269.750.00--048.36%
ADBE211217P009500002021-10-07 9:47AM EDT950.00373.00301.40304.800.00--052.76%