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
609,99 -0,10 (-0,02 %)
Échanges après Bourse : 04:24PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220121C001300002021-08-25 5:21PM EDT130.00452.50488.05497.250.00-165223.80%
ADBE220121C001350002021-08-25 5:21PM EDT135.00319.55483.05492.350.00-282218.59%
ADBE220121C001400002021-08-25 5:21PM EDT140.00474.60478.50487.500.00-113214.75%
ADBE220121C001450002021-10-13 9:35AM EDT145.00446.75463.35467.200.00--1103.32%
ADBE220121C001500002021-08-20 9:50AM EDT150.00493.50500.95509.500.00-123317.73%
ADBE220121C001600002021-08-25 5:21PM EDT160.00270.00458.50467.500.00-18195.79%
ADBE220121C001650002021-08-25 5:21PM EDT165.00184.00453.50462.500.00-21191.49%
ADBE220121C001700002021-08-25 5:21PM EDT170.00302.00448.50457.750.00--3187.83%
ADBE220121C001750002021-08-25 5:21PM EDT175.00376.65443.50452.650.00-12183.61%
ADBE220121C001800002021-08-25 5:21PM EDT180.00326.25438.50447.900.00-23180.20%
ADBE220121C001900002021-08-25 5:21PM EDT190.00279.40428.50437.500.00-316172.05%
ADBE220121C001950002021-08-25 5:21PM EDT195.00291.66423.55432.900.00-117169.31%
ADBE220121C002000002021-08-25 5:21PM EDT200.00288.65418.55428.000.00-2322166.04%
ADBE220121C002100002021-08-25 5:21PM EDT210.00285.56409.00418.100.00-65160.35%
ADBE220121C002200002021-08-25 5:21PM EDT220.00294.02399.00407.900.00-427153.72%
ADBE220121C002300002021-08-30 1:14PM EDT230.00435.21344.00353.000.00-1770.00%
ADBE220121C002350002021-08-25 5:21PM EDT235.00206.95384.00393.000.00-443145.02%
ADBE220121C002400002021-08-25 5:21PM EDT240.00210.00379.00388.500.00-57142.95%
ADBE220121C002450002021-08-25 5:21PM EDT245.00255.53374.00383.250.00-13139.82%
ADBE220121C002500002021-09-14 11:00AM EDT250.00396.49358.70362.600.00-22374.61%
ADBE220121C002550002021-08-25 5:21PM EDT255.00234.08364.50373.250.00-112135.18%
ADBE220121C002600002021-10-06 1:28PM EDT260.00308.00348.95352.700.00-103474.22%
ADBE220121C002650002021-09-17 11:07AM EDT265.00394.00343.80347.750.00-3372.00%
ADBE220121C002700002021-08-25 5:21PM EDT270.00334.01349.50358.400.00-15127.75%
ADBE220121C002750002021-08-25 5:21PM EDT275.00146.87344.50353.400.00-145125.31%
ADBE220121C002800002021-10-06 1:56PM EDT280.00290.00328.95332.850.00-119169.21%
ADBE220121C002850002021-08-25 5:21PM EDT285.00191.70334.55343.850.00-1204121.19%
ADBE220121C002900002021-10-12 10:14AM EDT290.00290.15319.20322.950.00-13368.26%
ADBE220121C002950002021-08-25 5:21PM EDT295.00232.99325.00334.000.00-118117.31%
ADBE220121C003000002021-10-04 11:08AM EDT300.00260.00309.35313.050.00-29166.63%
ADBE220121C003050002021-08-25 5:21PM EDT305.00322.10315.00323.850.00-449112.67%
ADBE220121C003100002021-10-15 10:21AM EDT310.00301.45299.25303.15+6.52+2.21%219463.84%
ADBE220121C003150002021-10-12 2:11PM EDT315.00269.60294.35298.250.00-23763.33%
ADBE220121C003200002021-08-25 5:21PM EDT320.00316.10300.00309.300.00-4145106.75%
ADBE220121C003250002021-08-25 5:21PM EDT325.00182.50295.00304.450.00-137104.84%
ADBE220121C003300002021-08-25 5:21PM EDT330.00297.62290.50299.500.00-199103.38%
ADBE220121C003400002021-08-25 5:21PM EDT340.00282.40280.50289.700.00-124099.56%
ADBE220121C003500002021-10-04 9:51AM EDT350.00220.00259.85263.750.00-117957.50%
ADBE220121C003600002021-10-14 9:30AM EDT360.00242.93250.20253.350.00-375054.80%
ADBE220121C003700002021-10-14 9:30AM EDT370.00233.18240.20244.100.00-38254.25%
ADBE220121C003800002021-10-01 12:06PM EDT380.00197.21230.40234.300.00-1438052.67%
ADBE220121C003850002021-08-25 5:21PM EDT385.00171.11236.50245.650.00-15184.44%
ADBE220121C003900002021-09-21 1:31PM EDT390.00260.84220.80224.500.00-115351.43%
ADBE220121C004000002021-10-11 3:40PM EDT400.00178.43211.00214.700.00-148255.66%
ADBE220121C004100002021-08-27 10:10AM EDT410.00251.00168.85177.000.00-12290.00%
ADBE220121C004200002021-10-07 10:33AM EDT420.00168.95191.55195.200.00-132251.66%
ADBE220121C004250002021-09-28 11:10AM EDT425.00162.00186.50190.350.00-3550.72%
ADBE220121C004300002021-10-11 3:44PM EDT430.00149.45181.80185.500.00-18949.76%
ADBE220121C004350002021-08-25 5:21PM EDT435.00193.24188.10197.300.00-1169.80%
ADBE220121C004400002021-10-14 11:04AM EDT440.00167.70171.95175.850.00-113747.95%
ADBE220121C004450002021-10-04 1:37PM EDT445.00118.95167.30171.000.00-2446.97%
ADBE220121C004500002021-10-14 3:07PM EDT450.00163.25162.50166.200.00-345746.09%
ADBE220121C004550002021-10-14 3:07PM EDT455.00158.90157.70161.400.00-1645.20%
ADBE220121C004600002021-10-14 3:17PM EDT460.00152.66152.70156.600.00-167744.30%
ADBE220121C004650002021-10-06 1:10PM EDT465.00109.73148.10151.850.00-111243.48%
ADBE220121C004700002021-10-12 2:39PM EDT470.00120.50143.15147.100.00-155442.65%
ADBE220121C004750002021-08-23 9:43AM EDT475.00187.60150.00158.950.00-2959.17%
ADBE220121C004800002021-10-15 1:18PM EDT480.00134.50133.85137.60+0.10+0.07%169540.92%
ADBE220121C004850002021-10-06 10:04AM EDT485.0088.50128.95132.900.00-11140.12%
ADBE220121C004900002021-10-13 2:41PM EDT490.00108.30124.30128.250.00-185139.37%
ADBE220121C004950002021-10-12 11:29AM EDT495.0093.20120.75123.600.00-71538.60%
ADBE220121C005000002021-10-15 9:35AM EDT500.00116.80115.75118.35+2.80+2.46%21,01536.92%
ADBE220121C005050002021-10-14 3:08PM EDT505.00111.72110.80113.550.00-11335.91%
ADBE220121C005100002021-10-14 3:08PM EDT510.00107.40106.35109.300.00-11735.66%
ADBE220121C005150002021-10-14 10:52AM EDT515.00100.05102.10105.350.00-42835.73%
ADBE220121C005200002021-10-15 1:25PM EDT520.0098.3097.5599.40+0.95+0.98%51,14333.15%
ADBE220121C005250002021-10-15 9:34AM EDT525.0094.1593.0595.95+21.80+30.13%14733.78%
ADBE220121C005300002021-10-13 12:19PM EDT530.0072.1588.7591.000.00-15332.48%
ADBE220121C005350002021-10-11 9:30AM EDT535.0059.3084.5587.150.00-11832.44%
ADBE220121C005400002021-10-15 3:50PM EDT540.0081.0080.3583.05+0.36+0.45%398732.04%
ADBE220121C005450002021-10-14 10:09AM EDT545.0072.8576.0578.750.00-112731.37%
ADBE220121C005500002021-10-14 3:53PM EDT550.0073.0071.9574.900.00-810631.11%
ADBE220121C005550002021-10-14 9:57AM EDT555.0064.0068.0070.850.00-118330.58%
ADBE220121C005600002021-10-15 2:50PM EDT560.0064.6164.9066.30+0.01+0.02%494229.51%
ADBE220121C005650002021-10-14 1:50PM EDT565.0060.5561.1062.550.00-15329.15%
ADBE220121C005700002021-10-15 3:33PM EDT570.0057.0357.4058.70+0.23+0.40%3012628.64%
ADBE220121C005750002021-10-15 12:18PM EDT575.0054.0052.7555.25+2.23+4.31%410428.40%
ADBE220121C005800002021-10-15 1:43PM EDT580.0050.2650.5052.45-0.03-0.06%4675428.65%
ADBE220121C005850002021-10-15 2:26PM EDT585.0046.6047.1048.15-0.80-1.69%922727.52%
ADBE220121C006000002021-10-15 3:57PM EDT600.0038.3137.9538.75+0.41+1.08%402,33426.63%
ADBE220121C006200002021-10-15 3:39PM EDT620.0027.4627.3528.35-0.69-2.45%2985425.89%
ADBE220121C006400002021-10-15 3:58PM EDT640.0020.0018.8020.00+0.40+2.04%1041,32425.28%
ADBE220121C006600002021-10-15 3:50PM EDT660.0013.1013.0013.70-0.36-2.67%312,12024.88%
ADBE220121C006800002021-10-15 3:41PM EDT680.008.768.509.20-0.19-2.12%242,49024.69%
ADBE220121C007000002021-10-15 3:54PM EDT700.005.555.606.05-0.55-9.02%2680624.60%
ADBE220121C007200002021-10-15 3:54PM EDT720.004.093.604.05+0.09+2.25%2345124.81%
ADBE220121C007400002021-10-15 2:06PM EDT740.002.492.282.88-0.04-1.58%1032725.46%
ADBE220121C007600002021-10-15 2:07PM EDT760.001.671.441.86-0.05-2.91%3482425.54%
ADBE220121C007800002021-10-15 2:07PM EDT780.001.160.881.26-0.03-2.52%361,56425.91%
ADBE220121C008000002021-10-14 10:13AM EDT800.000.770.531.080.00-126427.30%
ADBE220121C008200002021-10-14 10:59AM EDT820.000.290.410.850.00-110628.20%
ADBE220121C008400002021-10-06 1:39PM EDT840.000.410.270.660.00-12928.97%
ADBE220121C008600002021-10-06 2:57PM EDT860.000.490.170.500.00-16829.57%
ADBE220121C008800002021-10-13 1:47PM EDT880.000.070.100.750.00-14733.03%
ADBE220121C009000002021-10-14 10:00AM EDT900.000.270.060.700.00-113334.38%
ADBE220121C009200002021-09-29 10:02AM EDT920.000.360.040.660.00-12035.69%
ADBE220121C009400002021-09-17 12:15PM EDT940.000.900.000.620.00-1736.94%
ADBE220121C009600002021-10-14 10:01AM EDT960.000.190.000.600.00-3438.28%
ADBE220121C009800002021-10-05 10:26AM EDT980.000.180.000.430.00-43638.09%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220121P001300002021-09-17 10:50AM EDT130.000.200.000.500.00-1569114.84%
ADBE220121P001350002021-08-18 3:50PM EDT135.000.260.003.200.00-1301142.92%
ADBE220121P001400002021-08-25 5:21PM EDT140.000.430.000.940.00-167117.77%
ADBE220121P001450002021-08-17 12:29PM EDT145.000.220.003.200.00-10136.33%
ADBE220121P001500002021-10-11 11:37AM EDT150.000.180.000.550.00-1120105.57%
ADBE220121P001550002021-08-25 5:21PM EDT155.000.460.000.940.00-259109.86%
ADBE220121P001600002021-10-12 11:48AM EDT160.000.070.000.060.00-1150882.03%
ADBE220121P001650002021-08-25 5:21PM EDT165.000.320.000.940.00-1618104.98%
ADBE220121P001700002021-08-25 5:21PM EDT170.000.580.000.940.00-1119102.69%
ADBE220121P001750002021-08-25 5:21PM EDT175.000.400.010.940.00-271100.59%
ADBE220121P001800002021-10-11 11:37AM EDT180.000.230.000.360.00-115488.18%
ADBE220121P001850002021-08-25 5:21PM EDT185.000.620.000.940.00-111396.14%
ADBE220121P001900002021-08-25 5:21PM EDT190.000.540.000.940.00-2010094.09%
ADBE220121P001950002021-08-25 5:21PM EDT195.000.750.000.940.00-912192.09%
ADBE220121P002000002021-10-15 3:26PM EDT200.000.120.050.11-0.05-29.41%5068474.61%
ADBE220121P002100002021-09-29 10:55AM EDT210.000.430.000.660.00-2024482.81%
ADBE220121P002200002021-10-08 10:38AM EDT220.000.510.000.690.00-152079.79%
ADBE220121P002300002021-09-29 11:33AM EDT230.000.530.120.720.00-2018478.34%
ADBE220121P002350002021-10-11 9:37AM EDT235.000.540.060.740.00-111976.27%
ADBE220121P002400002021-08-19 9:39AM EDT240.001.090.461.350.00-1130083.15%
ADBE220121P002450002021-08-25 5:21PM EDT245.001.810.171.010.00-1276.81%
ADBE220121P002500002021-10-11 11:23AM EDT250.000.610.170.750.00-378072.85%
ADBE220121P002550002021-08-25 5:21PM EDT255.001.940.281.870.00-165080.13%
ADBE220121P002600002021-10-07 1:45PM EDT260.000.850.120.860.00-115670.43%
ADBE220121P002650002021-09-29 11:28AM EDT265.000.400.250.890.00-1716670.34%
ADBE220121P002700002021-10-07 1:46PM EDT270.000.950.040.920.00-111267.36%
ADBE220121P002750002021-10-12 2:07PM EDT275.000.750.330.950.00-223868.51%
ADBE220121P002800002021-09-29 11:33AM EDT280.001.080.150.990.00-1018266.04%
ADBE220121P002850002021-08-25 5:21PM EDT285.002.780.881.840.00-218573.34%
ADBE220121P002900002021-10-11 9:37AM EDT290.001.180.261.070.00-1032264.62%
ADBE220121P002950002021-08-19 10:42AM EDT295.001.921.182.400.00-113973.58%
ADBE220121P003000002021-09-28 10:44AM EDT300.001.650.571.110.00-1295463.99%
ADBE220121P003050002021-08-25 5:21PM EDT305.001.221.201.710.00-120868.16%
ADBE220121P003100002021-09-29 11:30AM EDT310.001.450.681.170.00-36073562.18%
ADBE220121P003150002021-08-25 5:21PM EDT315.001.781.381.860.00-322466.49%
ADBE220121P003200002021-10-04 1:04PM EDT320.002.360.801.340.00-246560.86%
ADBE220121P003250002021-10-01 11:44AM EDT325.002.030.871.390.00-134060.06%
ADBE220121P003300002021-10-13 2:26PM EDT330.001.451.011.440.00-2026059.51%
ADBE220121P003400002021-10-12 1:25PM EDT340.001.741.061.510.00-1627757.37%
ADBE220121P003500002021-10-14 11:47AM EDT350.001.571.191.760.00-4581756.12%
ADBE220121P003600002021-10-14 1:34PM EDT360.001.681.321.830.00-11174754.21%
ADBE220121P003700002021-10-14 1:26PM EDT370.002.061.452.080.00-10065852.80%
ADBE220121P003800002021-10-08 11:13AM EDT380.003.021.582.260.00-797551.12%
ADBE220121P003850002021-08-25 5:21PM EDT385.003.192.763.200.00-27454.38%
ADBE220121P003900002021-10-08 11:13AM EDT390.003.331.722.450.00-71,17051.03%
ADBE220121P003950002021-10-15 12:26PM EDT395.002.071.942.55-2.00-49.14%108250.20%
ADBE220121P004000002021-10-15 12:51PM EDT400.002.212.102.66-0.10-4.33%1311,56949.38%
ADBE220121P004050002021-10-13 2:48PM EDT405.003.051.942.770.00-110748.56%
ADBE220121P004100002021-10-15 10:56AM EDT410.002.322.122.89-0.43-15.64%4066847.77%
ADBE220121P004150002021-10-08 12:08PM EDT415.004.152.243.050.00-424447.09%
ADBE220121P004200002021-10-14 2:43PM EDT420.002.882.383.150.00-11,13946.19%
ADBE220121P004250002021-10-15 2:06PM EDT425.002.842.613.30-0.12-4.05%181,04945.45%
ADBE220121P004300002021-10-15 11:02AM EDT430.002.672.643.45-0.48-15.24%351,01544.68%
ADBE220121P004350002021-10-15 11:45AM EDT435.002.982.943.60-1.82-37.92%9323143.90%
ADBE220121P004400002021-10-15 1:05PM EDT440.003.103.103.75-0.50-13.89%61,08043.11%
ADBE220121P004450002021-10-15 11:04AM EDT445.003.203.253.95-3.95-55.24%411542.43%
ADBE220121P004500002021-10-15 11:00AM EDT450.003.353.353.95-1.65-33.00%21,83341.22%
ADBE220121P004550002021-10-15 1:12PM EDT455.003.603.554.30-0.50-12.20%58140.88%
ADBE220121P004600002021-10-15 11:01AM EDT460.003.753.754.30-4.40-53.99%281939.67%
ADBE220121P004650002021-10-15 11:06AM EDT465.003.953.854.70-2.55-39.23%618439.37%
ADBE220121P004700002021-10-15 11:01AM EDT470.004.154.154.75-0.74-15.13%41,15438.27%
ADBE220121P004750002021-10-15 10:22AM EDT475.004.524.405.10-0.53-10.50%632437.79%
ADBE220121P004800002021-10-15 11:52AM EDT480.004.844.605.30-0.54-10.04%586236.97%
ADBE220121P004850002021-10-15 11:53AM EDT485.005.094.905.70-0.41-7.45%465736.50%
ADBE220121P004900002021-10-15 2:11PM EDT490.005.375.206.10-3.33-38.28%373635.99%
ADBE220121P004950002021-10-15 12:39PM EDT495.005.655.556.35-0.90-13.74%715035.18%
ADBE220121P005000002021-10-15 3:46PM EDT500.006.075.556.45-0.52-7.89%83,52134.11%
ADBE220121P005050002021-10-15 11:09AM EDT505.006.436.306.80-0.63-8.92%412333.43%
ADBE220121P005100002021-10-15 2:11PM EDT510.006.946.757.30-0.61-8.08%619532.94%
ADBE220121P005150002021-10-13 2:04PM EDT515.0010.717.207.800.00-414432.40%
ADBE220121P005200002021-10-15 2:58PM EDT520.008.007.758.35-1.10-12.09%1659031.89%
ADBE220121P005250002021-10-15 1:13PM EDT525.008.528.208.90-3.89-31.35%1827931.32%
ADBE220121P005300002021-10-15 1:13PM EDT530.009.158.809.60-0.97-9.58%1642430.89%
ADBE220121P005350002021-10-15 10:20AM EDT535.009.909.6010.15-1.30-11.61%223030.23%
ADBE220121P005400002021-10-15 10:13AM EDT540.0010.7010.4011.65-1.28-10.68%289130.60%
ADBE220121P005450002021-10-15 10:49AM EDT545.0011.4511.3012.10-1.55-11.92%1686429.70%
ADBE220121P005500002021-10-15 3:33PM EDT550.0012.6012.1512.70-0.80-5.97%1161128.93%
ADBE220121P005550002021-10-15 10:49AM EDT555.0013.4013.2013.95-1.50-10.07%129728.78%
ADBE220121P005600002021-10-15 2:15PM EDT560.0014.6614.3015.30-1.34-8.38%768828.64%
ADBE220121P005650002021-10-15 2:26PM EDT565.0015.9515.4016.05-1.30-7.54%1018827.84%
ADBE220121P005700002021-10-15 1:36PM EDT570.0017.1216.6517.80-1.38-7.46%422127.91%
ADBE220121P005750002021-10-15 9:49AM EDT575.0018.7518.0519.00-1.96-9.46%230527.39%
ADBE220121P005800002021-10-15 3:10PM EDT580.0020.4519.4021.00-2.35-10.31%1039627.49%
ADBE220121P005850002021-10-15 3:54PM EDT585.0021.5521.1522.85-1.40-6.10%2260427.36%
ADBE220121P006000002021-10-15 3:55PM EDT600.0027.4027.0028.05-1.60-5.52%722,69326.16%
ADBE220121P006200002021-10-15 3:52PM EDT620.0037.5036.4537.95-1.30-3.35%751,36025.66%
ADBE220121P006400002021-10-15 10:13AM EDT640.0049.1048.0050.40-2.09-4.08%3345625.70%
ADBE220121P006600002021-10-14 10:24AM EDT660.0066.3061.8063.050.00-638524.38%
ADBE220121P006800002021-10-04 3:38PM EDT680.00127.0076.4579.800.00-222925.44%
ADBE220121P007000002021-10-05 10:11AM EDT700.00137.6893.5096.550.00-38025.38%
ADBE220121P007200002021-09-17 10:08AM EDT720.0078.60111.50114.950.00-13726.40%
ADBE220121P007400002021-09-16 9:30AM EDT740.0096.73129.85133.650.00-52627.16%
ADBE220121P007600002021-10-05 11:39AM EDT760.00193.25149.10152.900.00-2228.32%
ADBE220121P007800002021-08-23 12:20PM EDT780.00133.90155.45162.850.00-220.00%
ADBE220121P008000002021-08-30 3:00PM EDT800.00140.80218.55226.750.00-2269.34%
ADBE220121P008200002021-08-30 3:00PM EDT820.00159.43238.50247.000.00--272.63%
ADBE220121P008800002021-09-20 12:01AM EDT880.00226.20268.05271.950.00--338.89%
ADBE220121P009000002021-09-20 12:06PM EDT900.00261.00288.00291.950.00--040.76%
ADBE220121P009200002021-08-27 11:12AM EDT920.00263.45338.00346.800.00-3086.36%