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 : 07:59PM EDT
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
ADBE220318C002500002021-08-25 5:21PM EDT250.00290.44370.00379.000.00--1111.92%
ADBE220318C002700002021-08-25 5:21PM EDT270.00271.17350.50359.600.00--1104.73%
ADBE220318C003600002021-08-25 5:21PM EDT360.00264.46262.55271.750.00--076.73%
ADBE220318C003700002021-08-25 5:21PM EDT370.00243.50253.00262.000.00-1174.16%
ADBE220318C004000002021-10-05 9:51AM EDT400.00173.50213.00217.750.00-11950.74%
ADBE220318C004400002021-08-25 5:21PM EDT440.00161.70186.00195.200.00-2057.91%
ADBE220318C004500002021-10-14 10:23AM EDT450.00161.30165.15170.350.00-31043.08%
ADBE220318C004600002021-09-28 2:55PM EDT460.00136.50155.90161.100.00-1441.75%
ADBE220318C004700002021-09-27 10:16AM EDT470.00148.95147.15151.350.00-110139.76%
ADBE220318C004800002021-10-14 3:39PM EDT480.00138.64138.05141.100.00-110237.19%
ADBE220318C004900002021-10-04 3:21PM EDT490.0088.50129.05132.050.00-1336.01%
ADBE220318C005000002021-10-15 3:59PM EDT500.00121.66120.35123.70+22.66+22.89%13135.47%
ADBE220318C005100002021-09-22 9:45AM EDT510.00128.90111.65115.150.00-2834.56%
ADBE220318C005200002021-10-11 2:27PM EDT520.0079.20103.10107.250.00-133834.11%
ADBE220318C005300002021-10-13 9:57AM EDT530.0082.3094.8098.700.00-126632.93%
ADBE220318C005400002021-10-13 2:01PM EDT540.0076.1086.8590.250.00-32631.72%
ADBE220318C005500002021-10-11 1:04PM EDT550.0059.0481.1082.850.00-32731.20%
ADBE220318C005600002021-10-15 2:31PM EDT560.0073.4273.8575.40+0.02+0.03%27430.46%
ADBE220318C005700002021-10-15 3:10PM EDT570.0066.2566.9068.50-1.15-1.71%97229.93%
ADBE220318C005800002021-10-14 3:54PM EDT580.0062.1560.4061.85+1.45+2.39%212229.37%
ADBE220318C005900002021-10-15 10:56AM EDT590.0054.1554.2555.80-0.05-0.09%19129.01%
ADBE220318C006000002021-10-15 2:45PM EDT600.0048.2548.4549.70-0.40-0.82%4611528.40%
ADBE220318C006100002021-10-15 3:55PM EDT610.0043.4043.3544.25+0.48+1.12%213927.99%
ADBE220318C006200002021-10-15 3:39PM EDT620.0038.1538.4039.30-0.55-1.42%115427.69%
ADBE220318C006300002021-10-15 3:52PM EDT630.0033.5533.5034.60-0.03-0.09%635927.32%
ADBE220318C006400002021-10-15 11:41AM EDT640.0029.4829.4530.50+1.00+3.51%109027.10%
ADBE220318C006500002021-10-15 1:28PM EDT650.0025.8025.6526.60+0.81+3.24%4219826.79%
ADBE220318C006600002021-10-14 2:30PM EDT660.0022.3022.4023.350.00-911426.70%
ADBE220318C006700002021-10-14 3:55PM EDT670.0019.7019.1520.300.00-213226.52%
ADBE220318C006800002021-10-14 9:51AM EDT680.0015.4016.6517.600.00-417926.38%
ADBE220318C006900002021-10-13 2:18PM EDT690.0011.3214.3015.050.00-210826.13%
ADBE220318C007000002021-10-14 2:31PM EDT700.0012.5012.2012.950.00-617426.02%
ADBE220318C007100002021-10-14 2:31PM EDT710.0010.7510.4011.100.00-114425.93%
ADBE220318C007200002021-10-15 2:58PM EDT720.009.159.009.50+0.65+7.65%35525.86%
ADBE220318C007300002021-10-04 2:26PM EDT730.004.197.608.300.00-27125.99%
ADBE220318C007400002021-10-14 12:45PM EDT740.006.656.556.950.00-16525.80%
ADBE220318C007600002021-10-06 11:05AM EDT760.002.954.755.200.00-19425.98%
ADBE220318C007800002021-10-13 9:30AM EDT780.002.563.403.900.00-33426.20%
ADBE220318C008000002021-10-13 2:01PM EDT800.002.112.462.850.00-52226.28%
ADBE220318C008200002021-10-14 11:41AM EDT820.001.901.772.380.00-12227.09%
ADBE220318C008400002021-10-04 11:31AM EDT840.000.951.281.890.00-101227.56%
ADBE220318C009000002021-10-15 11:49AM EDT900.000.870.461.07+0.21+31.82%1629.33%
ADBE220318C009200002021-09-20 9:48AM EDT920.002.520.310.960.00-11430.19%
ADBE220318C009400002021-10-13 2:13PM EDT940.000.560.150.920.00-85331.29%
ADBE220318C009600002021-10-13 11:04AM EDT960.000.510.131.140.00-1633.58%
ADBE220318C009800002021-10-14 9:52AM EDT980.000.290.100.650.00-55732.19%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220318P002500002021-10-11 11:23AM EDT250.001.290.721.330.00-14365.14%
ADBE220318P002600002021-09-28 10:07AM EDT260.001.730.851.510.00-17463.82%
ADBE220318P002700002021-08-25 5:21PM EDT270.001.381.321.980.00-2364.58%
ADBE220318P002800002021-08-18 9:59AM EDT280.001.601.653.150.00-22666.09%
ADBE220318P002900002021-08-25 5:21PM EDT290.001.841.692.330.00-281461.45%
ADBE220318P003000002021-10-04 3:33PM EDT300.003.051.412.030.00-5657.39%
ADBE220318P003100002021-08-25 9:30AM EDT310.002.012.102.710.00-1458.36%
ADBE220318P003200002021-10-07 1:47PM EDT320.002.851.722.360.00-2754.30%
ADBE220318P003300002021-10-13 2:28PM EDT330.002.841.892.530.00-46452.77%
ADBE220318P003400002021-10-11 12:54PM EDT340.003.352.062.730.00-122751.28%
ADBE220318P003500002021-10-14 3:00PM EDT350.002.932.502.930.00-114250.26%
ADBE220318P003600002021-10-05 3:19PM EDT360.004.802.473.150.00-21449.51%
ADBE220318P003700002021-10-04 3:05PM EDT370.005.783.003.550.00-72248.51%
ADBE220318P003800002021-10-07 10:25AM EDT380.004.903.003.700.00-94046.73%
ADBE220318P003900002021-10-11 1:56PM EDT390.005.203.204.100.00-15045.61%
ADBE220318P004000002021-10-15 1:47PM EDT400.003.954.004.50-2.05-34.17%16744.40%
ADBE220318P004100002021-10-04 10:52AM EDT410.008.304.404.750.00-384342.82%
ADBE220318P004200002021-10-08 1:10PM EDT420.007.204.805.100.00-72841.43%
ADBE220318P004300002021-10-13 11:41AM EDT430.007.005.205.550.00-2514440.19%
ADBE220318P004400002021-10-15 3:08PM EDT440.005.955.756.15-5.45-47.81%44939.15%
ADBE220318P004500002021-10-14 2:30PM EDT450.006.856.206.700.00-2812237.94%
ADBE220318P004600002021-10-14 9:49AM EDT460.008.007.007.450.00-131036.96%
ADBE220318P004700002021-10-13 2:31PM EDT470.0010.057.758.250.00-211835.95%
ADBE220318P004800002021-10-15 3:59PM EDT480.008.708.709.10-0.80-8.42%57234.90%
ADBE220318P004900002021-10-15 9:53AM EDT490.0010.089.7010.15-5.37-34.76%18433.99%
ADBE220318P005000002021-10-15 9:53AM EDT500.0011.2810.8511.45-6.06-34.95%142433.23%
ADBE220318P005100002021-10-14 9:57AM EDT510.0013.8012.2512.850.00-18932.42%
ADBE220318P005200002021-10-14 11:40AM EDT520.0015.0013.8514.400.00-515631.62%
ADBE220318P005300002021-10-12 12:30PM EDT530.0022.9215.6516.300.00-323330.97%
ADBE220318P005400002021-10-14 2:08PM EDT540.0019.0017.7018.500.00-226230.39%
ADBE220318P005500002021-10-15 3:00PM EDT550.0020.4520.0520.85-0.95-4.44%9414229.75%
ADBE220318P005600002021-10-14 11:46AM EDT560.0024.4022.7523.650.00-1032029.26%
ADBE220318P005700002021-10-15 11:56AM EDT570.0026.4025.7526.70-1.45-5.21%128228.75%
ADBE220318P005800002021-10-15 11:42AM EDT580.0029.5729.1530.05-2.03-6.42%1016028.23%
ADBE220318P005900002021-10-15 11:42AM EDT590.0033.3732.9033.90-2.35-6.58%1011027.83%
ADBE220318P006000002021-10-14 3:24PM EDT600.0038.9037.1038.150.00-1164427.48%
ADBE220318P006100002021-10-14 9:47AM EDT610.0047.2341.5542.600.00-314027.02%
ADBE220318P006200002021-10-14 11:06AM EDT620.0050.7346.5547.800.00-212326.81%
ADBE220318P006300002021-10-07 3:06PM EDT630.0072.7051.9553.350.00-611426.60%
ADBE220318P006400002021-10-07 2:01PM EDT640.0078.0557.5559.150.00-917426.31%
ADBE220318P006500002021-10-01 10:42AM EDT650.0092.6064.0065.400.00-58026.08%
ADBE220318P006600002021-10-07 12:39PM EDT660.0091.2570.6572.000.00-24925.86%
ADBE220318P006700002021-09-24 11:24AM EDT670.0075.1077.4580.800.00-13126.95%
ADBE220318P006800002021-09-27 12:47PM EDT680.0092.3084.5586.350.00-22125.54%
ADBE220318P006900002021-09-22 10:35AM EDT690.0087.7092.5593.750.00--125.21%
ADBE220318P007000002021-10-14 10:58AM EDT700.00106.10100.40103.350.00-11426.45%
ADBE220318P007100002021-09-23 9:59AM EDT710.0096.85108.20111.400.00-3726.29%
ADBE220318P007200002021-09-23 10:55AM EDT720.00103.60116.70119.850.00-3926.30%
ADBE220318P007300002021-09-24 9:33AM EDT730.00117.25124.70128.550.00-3926.36%
ADBE220318P007400002021-08-31 1:36PM EDT740.00101.55162.25167.600.00-2450.58%
ADBE220318P007600002021-09-01 11:52AM EDT760.00112.95180.95186.650.00--150.92%
ADBE220318P007800002021-09-20 12:01AM EDT780.00138.80171.45174.850.00--627.81%
ADBE220318P009000002021-08-25 5:21PM EDT900.00279.95273.00282.300.00-120.00%
ADBE220318P009600002021-09-20 12:01AM EDT960.00298.60347.80352.150.00--037.54%