Marchés français ouverture 7 h 57 min

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
509,96 -0,89 (-0,17 %)
Échanges après Bourse : 07:01PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220414C002900002022-01-07 10:24AM EST290.00222.40218.00227.000.00-1965.09%
ADBE220414C003000002022-01-18 10:03AM EST300.00212.80208.35217.500.00-1364.38%
ADBE220414C003300002021-12-02 2:30PM EST330.00344.85234.50243.500.00-12167.09%
ADBE220414C003500002022-01-13 12:40PM EST350.00168.20159.50168.750.00-51053.16%
ADBE220414C003600002021-12-02 2:30PM EST360.00315.15205.00214.350.00--1147.76%
ADBE220414C003900002021-12-02 2:30PM EST390.00286.39176.00185.100.00--1130.10%
ADBE220414C004000002022-01-20 9:43AM EST400.00134.35115.40120.35+4.10+3.15%1251.61%
ADBE220414C004100002022-01-14 12:28PM EST410.00113.30106.40111.750.00-1250.44%
ADBE220414C004200002022-01-14 3:34PM EST420.00108.3598.10102.700.00-1048.27%
ADBE220414C004300002022-01-18 11:45AM EST430.0092.2589.4094.350.00-2347.03%
ADBE220414C004400002022-01-10 1:19PM EST440.0084.4081.5586.050.00-1345.57%
ADBE220414C004500002022-01-11 12:59PM EST450.0096.0072.6578.250.00-1644.52%
ADBE220414C004600002022-01-18 12:13AM EST460.0084.5065.0570.350.00-1343.03%
ADBE220414C004700002022-01-12 10:58AM EST470.0072.8058.4063.500.00-1642.47%
ADBE220414C004800002022-01-18 12:48PM EST480.0054.8152.5053.900.00-11738.46%
ADBE220414C004900002022-01-19 1:45PM EST490.0057.0043.7548.850.00-62139.22%
ADBE220414C005000002022-01-20 11:39AM EST500.0051.1040.1543.80+4.12+8.77%28639.47%
ADBE220414C005200002022-01-20 3:43PM EST520.0032.0529.9031.05-2.95-8.43%4051335.97%
ADBE220414C005350002022-01-20 3:54PM EST535.0023.8823.5525.50-2.57-9.72%1218136.32%
ADBE220414C005400002022-01-20 3:35PM EST540.0023.7521.7024.35-5.68-19.30%1214636.97%
ADBE220414C005450002022-01-20 9:50AM EST545.0027.3019.6522.95+3.10+12.81%18837.25%
ADBE220414C005500002022-01-20 3:44PM EST550.0019.7518.1019.30-1.50-7.06%4316335.02%
ADBE220414C005550002022-01-19 10:10AM EST555.0021.4914.9018.450.00-19635.69%
ADBE220414C005600002022-01-20 10:17AM EST560.0015.7015.5016.20-2.69-14.63%313634.70%
ADBE220414C005650002022-01-19 1:17PM EST565.0019.1514.1514.85-0.80-4.01%315734.60%
ADBE220414C005700002022-01-20 2:16PM EST570.0015.9012.7513.55+0.90+6.00%1423434.46%
ADBE220414C005750002022-01-20 11:45AM EST575.0016.1011.2012.35+0.35+2.22%436534.34%
ADBE220414C005800002022-01-20 10:05AM EST580.0015.189.8011.30+1.79+13.37%326334.30%
ADBE220414C005850002022-01-18 3:06PM EST585.0014.029.1010.30+2.92+26.31%15434.23%
ADBE220414C005900002022-01-20 10:17AM EST590.0012.208.559.30-0.68-5.28%237334.06%
ADBE220414C005950002022-01-20 9:47AM EST595.0010.977.558.85+1.67+17.96%36134.58%
ADBE220414C006000002022-01-20 3:36PM EST600.008.006.807.75-0.70-8.05%1616434.06%
ADBE220414C006050002022-01-20 11:45AM EST605.009.056.357.15+0.80+9.70%42834.20%
ADBE220414C006100002022-01-19 3:47PM EST610.008.135.706.40+0.68+9.13%122634.02%
ADBE220414C006150002022-01-19 1:07PM EST615.008.105.056.850.00-210435.80%
ADBE220414C006200002022-01-19 1:17PM EST620.007.404.705.300.00-18934.05%
ADBE220414C006250002022-01-20 1:21PM EST625.006.054.004.80-1.39-18.68%210734.03%
ADBE220414C006300002022-01-19 2:59PM EST630.005.103.904.600.00-89634.55%
ADBE220414C006350002022-01-19 2:03PM EST635.005.213.404.050.00-108534.27%
ADBE220414C006400002022-01-14 10:12AM EST640.003.903.103.700.00-26534.35%
ADBE220414C006450002022-01-20 2:11PM EST645.004.002.573.40+0.15+3.90%215434.48%
ADBE220414C006500002022-01-18 11:55AM EST650.003.252.673.100.00-1219834.54%
ADBE220414C006550002022-01-20 10:33AM EST655.003.502.082.84-0.05-1.41%24434.64%
ADBE220414C006600002022-01-19 2:09PM EST660.003.002.072.620.00-17634.80%
ADBE220414C006650002022-01-19 3:29PM EST665.002.551.702.420.00-45334.97%
ADBE220414C006700002022-01-19 3:30PM EST670.002.291.602.220.00-511435.07%
ADBE220414C006750002022-01-19 3:30PM EST675.002.111.372.010.00-94335.09%
ADBE220414C006800002022-01-13 10:55AM EST680.001.921.121.810.00-318635.07%
ADBE220414C006850002022-01-13 10:12AM EST685.002.061.041.680.00-14335.27%
ADBE220414C006900002022-01-14 2:43PM EST690.001.580.881.560.00-12635.45%
ADBE220414C006950002022-01-18 10:38AM EST695.001.440.771.460.00-12935.69%
ADBE220414C007000002022-01-18 1:35PM EST700.001.230.671.360.00-115735.89%
ADBE220414C007050002022-01-06 9:32AM EST705.001.380.601.330.00-23036.39%
ADBE220414C007100002022-01-05 11:13AM EST710.001.710.501.200.00-19536.38%
ADBE220414C007150002022-01-04 10:37AM EST715.001.610.431.180.00-12036.89%
ADBE220414C007200002022-01-20 2:36PM EST720.000.900.371.18-0.49-35.25%613637.50%
ADBE220414C007250002021-12-13 10:28AM EST725.0031.740.881.480.00-21239.62%
ADBE220414C007300002021-12-28 3:38PM EST730.003.250.490.960.00-110537.44%
ADBE220414C007350002021-12-23 2:49PM EST735.003.800.370.990.00-11138.21%
ADBE220414C007400002022-01-18 3:52PM EST740.000.650.170.860.00-29137.94%
ADBE220414C007600002022-01-13 10:05AM EST760.000.600.180.770.00-126939.50%
ADBE220414C007800002022-01-07 10:48AM EST780.000.460.030.670.00-283740.80%
ADBE220414C008000002022-01-10 9:36AM EST800.000.570.030.580.00-1016941.98%
ADBE220414C008200002022-01-10 9:36AM EST820.000.500.010.520.00-106343.26%
ADBE220414C008400002022-01-03 2:40PM EST840.000.600.080.470.00-217444.53%
ADBE220414C008600002022-01-10 1:49PM EST860.000.250.000.450.00-202746.05%
ADBE220414C008800002021-12-20 10:15AM EST880.000.940.090.350.00-101746.34%
ADBE220414C009000002021-12-16 9:30AM EST900.002.000.040.390.00-12148.58%
ADBE220414C009400002021-12-23 2:30PM EST940.000.530.010.350.00-165451.07%
ADBE220414C009600002021-12-21 11:50AM EST960.000.550.000.360.00-1852.73%
ADBE220414C009800002021-12-06 1:51PM EST980.001.650.000.780.00-14554.69%
ADBE220414C010000002021-12-16 10:12AM EST1,000.000.360.000.310.00-1750.88%
ADBE220414C010400002022-01-12 11:30AM EST1,040.000.080.000.330.00-505053.81%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220414P002900002021-12-21 3:03PM EST290.001.050.481.180.00-33158.11%
ADBE220414P003000002021-12-28 9:58AM EST300.000.720.641.330.00-32356.49%
ADBE220414P003100002021-12-16 2:31PM EST310.001.630.591.330.00-11153.20%
ADBE220414P003200002021-12-17 2:59PM EST320.001.440.821.680.00-5652.50%
ADBE220414P003300002022-01-05 10:34AM EST330.001.291.302.620.00-34253.81%
ADBE220414P003400002022-01-14 2:29PM EST340.001.691.602.390.00-17850.86%
ADBE220414P003500002022-01-19 3:56PM EST350.001.702.173.600.00-319951.69%
ADBE220414P003600002022-01-18 1:40PM EST360.002.732.423.200.00-330649.68%
ADBE220414P003700002022-01-19 12:35PM EST370.003.303.304.10+0.54+19.57%126949.43%
ADBE220414P003800002022-01-19 2:40PM EST380.003.553.755.550.00-128650.12%
ADBE220414P003900002022-01-20 10:50AM EST390.003.654.455.35-0.70-16.09%58746.26%
ADBE220414P004000002022-01-20 12:30PM EST400.004.255.255.95-0.70-14.14%233244.34%
ADBE220414P004100002022-01-19 2:46PM EST410.005.806.107.200.00-823043.60%
ADBE220414P004200002022-01-19 1:54PM EST420.006.307.608.150.00-135541.96%
ADBE220414P004300002022-01-20 3:05PM EST430.007.809.0510.150.00-510941.83%
ADBE220414P004400002022-01-20 1:13PM EST440.009.0010.7011.55+0.30+3.45%2156840.33%
ADBE220414P004500002022-01-20 3:31PM EST450.0011.9012.7514.40+0.75+6.73%12127840.55%
ADBE220414P004600002022-01-20 3:53PM EST460.0015.5414.8016.95+3.04+24.32%171,03839.86%
ADBE220414P004700002022-01-20 3:57PM EST470.0018.2917.8518.50+1.99+12.21%5532637.60%
ADBE220414P004800002022-01-20 3:57PM EST480.0021.4520.6522.00+2.31+12.07%6637337.30%
ADBE220414P004900002022-01-20 3:03PM EST490.0020.7024.5026.50+1.45+7.53%1047037.62%
ADBE220414P005000002022-01-20 11:36AM EST500.0029.2628.0532.40+5.51+23.20%959538.91%
ADBE220414P005200002022-01-20 3:37PM EST520.0036.4037.6540.30+2.60+7.69%1657036.08%
ADBE220414P005350002022-01-20 3:45PM EST535.0045.6046.1548.95+7.18+18.69%453535.61%
ADBE220414P005400002022-01-20 3:13PM EST540.0043.9549.1052.15+3.35+8.25%140035.56%
ADBE220414P005450002022-01-19 2:59PM EST545.0047.9052.3554.350.00-916434.33%
ADBE220414P005500002022-01-20 2:40PM EST550.0049.4455.8557.75-1.61-3.15%113834.27%
ADBE220414P005550002022-01-20 3:43PM EST555.0057.4159.2062.15+5.72+11.07%629435.20%
ADBE220414P005600002022-01-20 12:44PM EST560.0051.9362.6565.25-2.38-4.38%69634.60%
ADBE220414P005650002022-01-20 1:37PM EST565.0057.1566.0569.25-0.75-1.30%118434.91%
ADBE220414P005700002022-01-20 10:27AM EST570.0058.4067.8573.05-5.95-9.25%313234.90%
ADBE220414P005750002022-01-20 12:19PM EST575.0062.9071.8077.30-3.62-5.44%25535.35%
ADBE220414P005800002022-01-19 2:45PM EST580.0071.2075.8081.550.00-2526835.73%
ADBE220414P005850002022-01-19 3:13PM EST585.0068.5280.2084.55-6.83-9.06%168034.38%
ADBE220414P005900002022-01-18 1:43PM EST590.0085.7883.7589.300.00-510735.26%
ADBE220414P005950002022-01-11 11:22AM EST595.0076.2087.9093.150.00-12834.82%
ADBE220414P006000002022-01-20 3:54PM EST600.0097.3592.8597.05+3.54+3.77%234834.31%
ADBE220414P006050002022-01-18 10:16AM EST605.0095.2596.75102.000.00-12635.33%
ADBE220414P006100002022-01-19 10:05AM EST610.0092.23101.10106.250.00-18535.20%
ADBE220414P006150002022-01-19 10:05AM EST615.0096.45105.20111.200.00-18936.15%
ADBE220414P006200002022-01-19 3:13PM EST620.00105.40109.80115.200.00-187135.44%
ADBE220414P006250002021-12-30 3:11PM EST625.0069.25114.55120.350.00-32236.69%
ADBE220414P006300002022-01-19 10:00AM EST630.00107.24118.95124.550.00-113236.16%
ADBE220414P006350002022-01-20 3:37PM EST635.00123.40123.90131.15+18.32+17.43%11140.04%
ADBE220414P006400002022-01-12 10:41AM EST640.00109.53128.45135.850.00-13140.45%
ADBE220414P006450002022-01-06 10:40AM EST645.00129.79133.00140.550.00-11040.83%
ADBE220414P006500002021-12-27 1:33PM EST650.0087.69137.90145.000.00-33740.69%
ADBE220414P006550002022-01-03 9:55AM EST655.00105.76142.40148.450.00-1238.31%
ADBE220414P006600002022-01-18 3:20PM EST660.00147.89147.35152.500.00-91336.85%
ADBE220414P006650002021-12-31 10:16AM EST665.00104.63152.45158.400.00-14739.86%
ADBE220414P006700002022-01-06 2:33PM EST670.00155.05156.00165.000.00-11144.17%
ADBE220414P006750002021-12-17 3:22PM EST675.00128.48153.60160.050.00-1110.00%
ADBE220414P006800002022-01-11 9:41AM EST680.00154.50166.00175.000.00-21645.83%
ADBE220414P006850002022-01-05 10:20AM EST685.00153.93170.30179.700.00-1846.01%
ADBE220414P006900002021-12-06 2:32PM EST690.0093.90172.00180.650.00-11535.27%
ADBE220414P006950002021-12-02 2:53PM EST695.0069.35128.10133.650.00-12150.00%
ADBE220414P007000002021-12-10 10:18AM EST700.0081.20185.65193.400.00-3745.34%
ADBE220414P007050002021-12-03 11:35AM EST705.00110.45137.30143.000.00-110.00%
ADBE220414P007100002021-12-03 11:35AM EST710.00114.10142.10147.050.00-110.00%
ADBE220414P007150002021-12-10 10:02AM EST715.0096.95200.25208.150.00-1646.89%
ADBE220414P007200002022-01-18 9:30AM EST720.00214.85206.25213.300.00-12048.00%
ADBE220414P007250002021-11-10 6:52AM EST725.00105.3092.9595.000.00-220.00%
ADBE220414P007300002021-11-12 1:32PM EST730.0094.4693.8598.500.00-180.00%
ADBE220414P007350002021-11-23 3:19PM EST735.0097.05162.75170.100.00-1160.00%
ADBE220414P007400002021-11-23 2:47PM EST740.00102.80167.30173.200.00-230.00%
ADBE220414P007600002021-11-29 3:57PM EST760.0097.00186.50194.750.00-160.00%
ADBE220414P008000002021-12-30 10:51AM EST800.00223.45284.50294.000.00-1260.52%
ADBE220414P008200002021-11-19 11:36AM EST820.00135.30259.50268.250.00-110.00%
ADBE220414P008800002021-12-17 9:30AM EST880.00318.55357.05362.950.00-100.00%
ADBE220414P009000002021-11-19 12:11PM EST900.00208.15338.50347.750.00-110.00%
ADBE220414P009200002021-11-10 11:28AM EST920.00263.75263.75272.000.00--40.00%
ADBE220414P009600002021-11-10 1:05PM EST960.00310.05301.95311.000.00--40.00%
ADBE220414P009800002021-12-03 10:01AM EST980.00355.00408.00417.400.00-100.00%
ADBE220414P010400002021-12-03 9:44AM EST1,040.00400.35468.00477.450.00-100.00%