La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
510,85-5,73 (-1,11 %)
À la clôture : 04:00PM EST
509,20 -1,65 (-0,32 %)
Échanges après Bourse : 05:30PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220318C002500002022-01-20 3:08PM EST250.00271.30256.50265.00-45.71-14.42%12115.20%
ADBE220318C002600002022-01-10 3:41PM EST260.00260.70246.50255.95-3.30-1.25%1173.24%
ADBE220318C002700002021-11-30 9:35AM EST270.00421.75296.50306.000.00-13263.46%
ADBE220318C003100002021-12-16 12:56PM EST310.00251.05206.50215.650.00-23107.87%
ADBE220318C003200002022-01-14 11:52AM EST320.00196.55187.50196.000.00-1159.74%
ADBE220318C003300002021-12-01 1:06PM EST330.00341.71233.55243.000.00--1199.69%
ADBE220318C003600002022-01-10 10:31AM EST360.00141.00148.00157.000.00-3351.87%
ADBE220318C003700002022-01-19 1:00PM EST370.00159.20138.50147.000.00-1366.30%
ADBE220318C003800002021-12-15 3:40PM EST380.00251.02138.00146.050.00--2075.14%
ADBE220318C003900002021-12-15 2:45PM EST390.00225.70128.05135.800.00-6770.22%
ADBE220318C003950002022-01-05 12:26PM EST395.00137.50114.50123.000.00--158.58%
ADBE220318C004000002022-01-07 3:29PM EST400.00116.00109.50118.550.00-22557.86%
ADBE220318C004100002021-12-15 2:45PM EST410.00206.71109.00117.100.00-4663.38%
ADBE220318C004150002022-01-19 9:46AM EST415.00110.6495.95104.800.00-1254.35%
ADBE220318C004200002021-12-09 9:44AM EST420.00239.7594.50100.650.00-1353.99%
ADBE220318C004250002022-01-06 9:46AM EST425.0099.9587.0094.700.00--149.86%
ADBE220318C004300002022-01-11 1:03PM EST430.00105.5082.5090.250.00-1348.84%
ADBE220318C004400002022-01-04 10:41AM EST440.00112.4575.4081.550.00-1246.97%
ADBE220318C004450002022-01-04 10:11AM EST445.00112.3569.9577.050.00--145.66%
ADBE220318C004500002022-01-20 9:51AM EST450.0086.0067.7073.15+2.23+2.66%21845.30%
ADBE220318C004550002022-01-18 12:13AM EST455.0077.2061.4068.900.00--144.25%
ADBE220318C004600002022-01-10 1:52PM EST460.0069.3559.1065.000.00-3443.66%
ADBE220318C004650002022-01-07 10:42AM EST465.0056.6053.0061.100.00-1142.95%
ADBE220318C004700002022-01-07 11:12AM EST470.0051.7049.0057.000.00-211541.84%
ADBE220318C004750002022-01-10 3:49PM EST475.0060.7547.6553.150.00-263240.99%
ADBE220318C004800002022-01-19 12:13PM EST480.0058.9946.1547.600.00-712337.68%
ADBE220318C004850002022-01-20 10:17AM EST485.0054.4042.7544.25+7.36+15.65%14637.34%
ADBE220318C004900002022-01-19 12:15PM EST490.0050.3735.0040.900.00-1411236.85%
ADBE220318C004950002022-01-14 2:48PM EST495.0041.7032.0039.800.00-311639.09%
ADBE220318C005000002022-01-20 3:14PM EST500.0034.5029.0034.70-3.76-9.83%5815436.05%
ADBE220318C005050002022-01-20 11:39AM EST505.0040.5529.4531.80+7.75+23.63%19735.66%
ADBE220318C005100002022-01-20 3:39PM EST510.0029.2024.4529.00-2.24-7.12%313935.22%
ADBE220318C005150002022-01-20 2:49PM EST515.0025.8025.0526.25-4.00-13.42%68934.69%
ADBE220318C005200002022-01-20 3:58PM EST520.0023.4020.2024.00-2.10-8.24%3825734.60%
ADBE220318C005250002022-01-20 3:20PM EST525.0024.1220.5523.30+0.68+2.90%5123636.26%
ADBE220318C005300002022-01-20 3:41PM EST530.0020.0518.5019.65-1.55-7.18%2629234.09%
ADBE220318C005350002022-01-20 3:08PM EST535.0020.2216.6017.45+1.23+6.48%1529633.55%
ADBE220318C005400002022-01-20 3:25PM EST540.0017.0014.8515.90-0.25-1.45%2439033.66%
ADBE220318C005450002022-01-20 3:46PM EST545.0013.9513.2015.15-5.90-29.72%1423634.69%
ADBE220318C005500002022-01-20 2:48PM EST550.0011.8711.6512.45-1.78-13.04%2253232.92%
ADBE220318C005550002022-01-20 1:32PM EST555.0014.2510.3511.50-0.65-4.36%88333.38%
ADBE220318C005600002022-01-20 3:56PM EST560.009.359.209.85-4.67-33.31%2447732.67%
ADBE220318C005650002022-01-20 3:07PM EST565.0010.108.008.75+0.08+0.80%2517232.59%
ADBE220318C005700002022-01-20 3:59PM EST570.007.377.057.70-1.88-20.32%2696532.43%
ADBE220318C005750002022-01-20 3:39PM EST575.006.406.356.80-1.55-19.50%2317632.36%
ADBE220318C005800002022-01-20 3:53PM EST580.005.605.555.95-1.40-20.00%2053232.22%
ADBE220318C005850002022-01-19 3:29PM EST585.006.204.805.450.00-1859532.61%
ADBE220318C005900002022-01-20 3:59PM EST590.004.404.154.65-0.98-18.22%553132.26%
ADBE220318C005950002022-01-20 11:06AM EST595.006.103.654.05+0.85+16.19%81432.17%
ADBE220318C006000002022-01-20 3:59PM EST600.003.203.153.60-0.70-17.95%25591132.28%
ADBE220318C006050002022-01-20 3:59PM EST605.002.752.733.15-0.90-24.66%529232.27%
ADBE220318C006100002022-01-20 2:57PM EST610.003.302.343.20-0.82-19.90%1031133.53%
ADBE220318C006150002022-01-20 3:47PM EST615.002.382.202.66-1.20-33.52%52633.06%
ADBE220318C006200002022-01-20 3:47PM EST620.002.081.803.15-0.34-14.05%851835.57%
ADBE220318C006250002022-01-19 1:35PM EST625.002.761.542.070.00-95133.19%
ADBE220318C006300002022-01-19 3:35PM EST630.002.021.342.07+0.12+6.32%141434.18%
ADBE220318C006350002022-01-20 3:22PM EST635.001.601.141.63-0.28-14.89%115933.42%
ADBE220318C006400002022-01-20 11:07AM EST640.001.821.061.54+0.09+5.20%517833.97%
ADBE220318C006450002022-01-13 2:09PM EST645.001.600.791.370.00-12534.09%
ADBE220318C006500002022-01-20 12:32PM EST650.001.350.661.30-0.14-9.40%1259534.63%
ADBE220318C006550002022-01-06 10:28AM EST655.001.890.541.200.00-11934.97%
ADBE220318C006600002022-01-19 12:00PM EST660.001.090.701.110.00-1029535.33%
ADBE220318C006650002022-01-03 11:13AM EST665.003.700.351.010.00-41135.56%
ADBE220318C006700002022-01-19 3:53PM EST670.000.750.270.920.00-326935.79%
ADBE220318C006750002022-01-12 3:43PM EST675.001.090.200.860.00-11236.18%
ADBE220318C006800002022-01-20 3:39PM EST680.000.620.250.810.00-430536.60%
ADBE220318C006850002022-01-12 9:52AM EST685.000.950.280.770.00-11337.06%
ADBE220318C006900002022-01-20 3:30PM EST690.000.420.050.77-0.17-28.81%717137.82%
ADBE220318C006950002022-01-07 12:57PM EST695.000.580.040.750.00-1738.40%
ADBE220318C007000002022-01-20 1:05PM EST700.000.430.170.60-0.10-18.87%650237.83%
ADBE220318C007050002021-12-28 10:54AM EST705.003.300.160.630.00--238.82%
ADBE220318C007100002022-01-20 2:03PM EST710.000.290.200.65+0.09+45.00%313539.70%
ADBE220318C007150002021-12-30 2:36PM EST715.002.090.120.530.00--139.22%
ADBE220318C007200002022-01-20 9:47AM EST720.000.330.160.59-0.24-42.11%117240.52%
ADBE220318C007300002022-01-19 3:53PM EST730.000.300.110.540.00-316541.33%
ADBE220318C007400002022-01-13 11:21AM EST740.000.120.090.500.00-320142.20%
ADBE220318C007450002022-01-03 10:20AM EST745.000.910.000.410.00--141.72%
ADBE220318C007500002021-12-29 1:21PM EST750.001.050.000.470.00-2343.12%
ADBE220318C007550002021-12-29 1:20PM EST755.000.970.060.310.00--2041.46%
ADBE220318C007600002022-01-04 2:13PM EST760.000.250.000.350.00-114942.68%
ADBE220318C007650002022-01-18 9:30AM EST765.000.37-0.000.00--025.00%
ADBE220318C007800002022-01-12 3:33PM EST780.000.190.000.410.00-112745.95%
ADBE220318C008000002022-01-11 10:06AM EST800.000.150.020.390.00-2014547.97%
ADBE220318C008200002022-01-18 11:16AM EST820.000.130.000.370.00-56249.88%
ADBE220318C008400002022-01-19 3:26PM EST840.000.120.000.360.00-308151.86%
ADBE220318C008600002021-12-15 3:12PM EST860.002.230.000.330.00-21553.37%
ADBE220318C008800002021-12-23 2:55PM EST880.000.460.000.340.00-154551.47%
ADBE220318C009000002021-12-16 2:41PM EST900.000.670.000.300.00-525352.64%
ADBE220318C009200002021-12-17 10:43AM EST920.000.500.010.250.00-15153.61%
ADBE220318C009400002021-12-16 2:28PM EST940.000.440.000.290.00-116055.96%
ADBE220318C009600002022-01-10 11:41AM EST960.000.130.000.320.00-51458.20%
ADBE220318C009800002021-12-31 1:45PM EST980.000.100.000.320.00-116159.81%
ADBE220318C010000002022-01-13 9:30AM EST1,000.000.100.000.260.00-2960.16%
ADBE220318C010200002021-12-20 11:12AM EST1,020.000.260.000.230.00-2361.04%
ADBE220318C010400002022-01-04 11:26AM EST1,040.000.230.000.320.00-110464.55%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220318P002500002022-01-18 1:22PM EST250.000.100.050.470.00-16773.83%
ADBE220318P002600002022-01-07 11:56AM EST260.000.080.000.510.00-11569.92%
ADBE220318P002700002022-01-20 2:26PM EST270.000.150.050.56-0.30-66.67%2367.77%
ADBE220318P002800002022-01-10 2:40PM EST280.000.500.060.620.00-22465.14%
ADBE220318P002900002022-01-03 9:30AM EST290.000.600.090.700.00-404362.87%
ADBE220318P003000002022-01-13 11:25AM EST300.000.250.120.790.00-356160.60%
ADBE220318P003100002021-12-21 10:19AM EST310.001.310.230.900.00-21659.03%
ADBE220318P003200002021-12-22 1:14PM EST320.001.010.351.030.00-11257.35%
ADBE220318P003300002021-12-27 10:27AM EST330.000.750.511.190.00-14155.81%
ADBE220318P003400002022-01-19 2:03PM EST340.000.650.671.350.00-3012954.00%
ADBE220318P003500002022-01-20 12:20PM EST350.000.850.871.54-0.15-15.00%219452.26%
ADBE220318P003600002022-01-20 1:46PM EST360.000.901.111.77-0.18-16.67%22050.56%
ADBE220318P003650002022-01-19 2:54PM EST365.001.200.000.000.00---12.50%
ADBE220318P003700002022-01-20 9:32AM EST370.001.251.402.05+0.01+0.81%16050.68%
ADBE220318P003800002022-01-20 1:01PM EST380.001.141.782.40-0.48-29.63%114248.87%
ADBE220318P003900002022-01-10 11:19AM EST390.002.202.272.80-0.26-10.57%37047.03%
ADBE220318P003950002022-01-20 9:53AM EST395.002.222.503.85-1.36-37.99%21249.03%
ADBE220318P004000002022-01-20 3:52PM EST400.002.862.733.55+0.51+21.70%1212746.17%
ADBE220318P004050002022-01-20 3:28PM EST405.002.833.203.55-0.22-7.21%11544.35%
ADBE220318P004100002022-01-20 3:37PM EST410.003.303.553.95+0.30+10.00%49243.80%
ADBE220318P004150002022-01-20 11:07AM EST415.003.654.004.45+0.25+7.35%22043.41%
ADBE220318P004200002022-01-20 3:37PM EST420.006.254.354.90+2.50+66.67%1119742.76%
ADBE220318P004250002022-01-20 3:36PM EST425.004.454.805.45+0.40+9.88%174742.24%
ADBE220318P004300002022-01-20 3:37PM EST430.005.055.306.70+0.50+10.99%1421643.20%
ADBE220318P004350002022-01-20 3:59PM EST435.006.175.906.45+1.77+40.23%234040.65%
ADBE220318P004400002022-01-20 3:39PM EST440.006.206.557.20+1.45+30.53%619440.24%
ADBE220318P004450002022-01-20 3:39PM EST445.007.657.257.85+2.40+45.71%229439.49%
ADBE220318P004500002022-01-20 2:48PM EST450.007.558.008.80+1.75+30.17%1469439.19%
ADBE220318P004550002022-01-20 3:59PM EST455.009.208.809.60+2.65+40.46%276638.48%
ADBE220318P004600002022-01-20 2:42PM EST460.007.609.7511.85-1.02-11.83%1143840.02%
ADBE220318P004650002022-01-20 2:55PM EST465.008.3510.8511.80-1.00-10.70%1010637.66%
ADBE220318P004700002022-01-20 3:28PM EST470.0010.6312.0013.00+0.30+2.90%2426837.19%
ADBE220318P004750002022-01-20 3:28PM EST475.0011.7313.3014.25+1.63+16.14%205636.64%
ADBE220318P004800002022-01-20 3:58PM EST480.0015.4514.5515.55+4.80+45.07%2418736.02%
ADBE220318P004850002022-01-20 2:44PM EST485.0012.7016.1517.30-0.13-1.01%77835.87%
ADBE220318P004900002022-01-20 3:58PM EST490.0018.7017.8020.45+3.80+25.50%231,03937.39%
ADBE220318P004950002022-01-20 3:13PM EST495.0016.1019.5521.95-1.15-6.67%917636.54%
ADBE220318P005000002022-01-20 3:55PM EST500.0022.1021.6022.85+3.60+19.46%2398134.80%
ADBE220318P005050002022-01-20 3:47PM EST505.0023.0423.6025.05+5.14+28.72%1819634.55%
ADBE220318P005100002022-01-20 3:46PM EST510.0024.6522.6528.45+1.34+5.75%3142335.61%
ADBE220318P005150002022-01-20 3:36PM EST515.0026.4028.3531.30+0.85+3.33%5827235.81%
ADBE220318P005200002022-01-20 3:40PM EST520.0029.0030.9033.80+4.47+18.22%1645335.41%
ADBE220318P005250002022-01-20 3:46PM EST525.0034.4233.7038.30+5.22+17.88%2626637.33%
ADBE220318P005300002022-01-20 3:31PM EST530.0033.3533.2539.60+3.95+13.44%3850235.11%
ADBE220318P005350002022-01-20 10:39AM EST535.0029.6339.7044.55-3.07-9.39%1259537.31%
ADBE220318P005400002022-01-20 2:41PM EST540.0036.1142.9547.50+2.06+6.05%1469736.85%
ADBE220318P005450002022-01-20 2:56PM EST545.0038.6046.2550.85+0.60+1.58%523636.75%
ADBE220318P005500002022-01-20 1:47PM EST550.0040.2645.7551.15-0.09-0.22%3572532.31%
ADBE220318P005550002022-01-20 11:05AM EST555.0040.9850.7556.75-8.07-16.45%19834.96%
ADBE220318P005600002022-01-20 1:37PM EST560.0047.2153.0060.00+1.46+3.19%549234.17%
ADBE220318P005650002022-01-20 2:56PM EST565.0052.2558.0064.40-4.40-7.77%911134.93%
ADBE220318P005700002022-01-20 12:27PM EST570.0053.1062.0067.30-5.16-8.86%699733.19%
ADBE220318P005750002022-01-20 9:32AM EST575.0057.2065.5072.25-3.15-5.22%15634.62%
ADBE220318P005800002022-01-20 10:26AM EST580.0060.1870.8575.80-8.69-12.62%186233.54%
ADBE220318P005850002022-01-14 3:03PM EST585.0071.3073.5581.100.00-21035.48%
ADBE220318P005900002022-01-20 11:39AM EST590.0067.7079.4085.45-4.80-6.62%527135.62%
ADBE220318P005950002022-01-10 10:02AM EST595.0097.1182.6090.950.00-1937.91%
ADBE220318P006000002022-01-20 1:36PM EST600.0079.2388.5593.65-3.77-4.54%31,96534.44%
ADBE220318P006050002022-01-04 12:06PM EST605.0068.3591.50100.000.00-171738.58%
ADBE220318P006100002022-01-13 10:13AM EST610.0084.1896.00104.100.00-321737.85%
ADBE220318P006150002022-01-19 10:43AM EST615.0098.01101.00109.000.00-102538.80%
ADBE220318P006200002022-01-20 3:56PM EST620.00111.20105.50113.30+2.69+2.48%101,43438.26%
ADBE220318P006250002022-01-19 10:43AM EST625.00107.48110.50120.000.00-102143.38%
ADBE220318P006300002022-01-18 11:35AM EST630.00120.22115.00122.700.00-11,47238.86%
ADBE220318P006350002022-01-06 9:30AM EST635.00115.20120.00129.700.00-1244.98%
ADBE220318P006400002022-01-19 3:28PM EST640.00119.60125.00133.800.00-827943.90%
ADBE220318P006450002022-01-14 9:41AM EST645.00127.45130.00138.900.00-1145.21%
ADBE220318P006500002022-01-20 12:26PM EST650.00122.86134.50143.60-6.26-4.85%213945.48%
ADBE220318P006600002022-01-20 9:38AM EST660.00132.90144.50153.75-9.38-6.59%17647.92%
ADBE220318P006700002022-01-05 10:28AM EST670.00135.20154.50163.350.00-205648.79%
ADBE220318P006800002022-01-10 11:59AM EST680.00172.92164.50173.300.00-175550.56%
ADBE220318P006850002022-01-14 12:58PM EST685.00170.20169.50179.000.00-111353.49%
ADBE220318P006900002022-01-05 10:26AM EST690.00153.65174.00182.750.00-1010150.71%
ADBE220318P007000002022-01-13 3:53PM EST700.00182.37184.15193.450.00-18954.69%
ADBE220318P007050002021-12-27 10:19AM EST705.00132.95189.30198.850.00--156.78%
ADBE220318P007100002022-01-10 10:24AM EST710.00211.43194.00203.450.00-12756.48%
ADBE220318P007200002022-01-04 10:11AM EST720.00168.10204.00213.000.00-32656.79%
ADBE220318P007300002021-12-16 3:04PM EST730.00167.58204.65214.000.00-2300.00%
ADBE220318P007400002022-01-04 11:00AM EST740.00196.40224.00233.600.00-1362.09%
ADBE220318P007450002022-01-04 10:44AM EST745.00199.60229.00238.350.00-1162.10%
ADBE220318P007600002021-12-27 10:32AM EST760.00186.60244.00253.000.00-4363.31%
ADBE220318P007800002021-11-23 9:37AM EST780.00125.50209.25213.800.00-180.00%
ADBE220318P007850002022-01-04 10:38AM EST785.00236.75269.00278.600.00--069.23%
ADBE220318P008000002021-12-06 1:33PM EST800.00182.00281.00289.600.00-2249.02%
ADBE220318P008400002022-01-18 9:31AM EST840.00335.150.000.000.00-200.00%
ADBE220318P008600002021-12-14 10:55AM EST860.00247.85335.60341.850.00-800.00%
ADBE220318P008800002021-12-14 10:13AM EST880.00264.35355.60362.350.00--00.00%
ADBE220318P009000002021-12-06 9:49AM EST900.00288.55365.45371.050.00-1000.00%
ADBE220318P009400002021-12-13 12:09AM EST940.00329.85406.00414.900.00--00.00%
ADBE220318P009600002022-01-14 9:30AM EST960.00447.400.000.000.00--00.00%
ADBE220318P010400002021-12-16 12:25PM EST1,040.00475.00514.50523.900.00--00.00%