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’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220414C003300002021-09-23 9:32AM EDT330.00303.60279.50289.000.00--155.10%
ADBE220414C004000002021-10-05 10:19AM EDT400.00174.30212.05220.250.00--150.69%
ADBE220414C004500002021-10-05 10:20AM EDT450.00129.82165.00173.750.00--343.73%
ADBE220414C004900002021-09-28 2:40PM EDT490.00112.91129.35134.500.00--235.63%
ADBE220414C005000002021-10-04 11:08AM EDT500.0085.00122.00126.150.00-81234.97%
ADBE220414C005200002021-10-15 11:52AM EDT520.00106.40104.90109.55+22.40+26.67%2333.33%
ADBE220414C005400002021-10-04 11:16AM EDT540.0060.0988.7595.150.00-1332.83%
ADBE220414C005450002021-10-08 9:30AM EDT545.0070.6284.8089.400.00-1131.08%
ADBE220414C005500002021-10-15 12:00PM EDT550.0084.0082.2586.05+28.89+52.42%2931.01%
ADBE220414C005600002021-10-15 10:21AM EDT560.0078.8275.7578.95+25.20+47.00%1530.46%
ADBE220414C005650002021-10-15 3:08PM EDT565.0072.9071.4575.45+17.60+31.83%25330.16%
ADBE220414C005700002021-10-15 3:43PM EDT570.0070.1968.6072.00+15.17+27.57%212629.85%
ADBE220414C005750002021-10-11 11:10AM EDT575.0050.8565.4568.650.00-1829.56%
ADBE220414C005800002021-10-15 3:34PM EDT580.0063.7361.5565.70+0.73+1.16%509629.48%
ADBE220414C005850002021-10-15 9:43AM EDT585.0061.0059.6563.10+4.00+7.02%11529.56%
ADBE220414C005900002021-10-11 12:21PM EDT590.0041.6056.5559.550.00-252329.02%
ADBE220414C005950002021-10-06 9:56AM EDT595.0033.8653.6057.000.00-3329.04%
ADBE220414C006000002021-10-15 3:47PM EDT600.0052.0051.0054.70+2.23+4.48%13829.16%
ADBE220414C006050002021-10-14 11:33AM EDT605.0048.6448.1551.800.00-2428.87%
ADBE220414C006100002021-10-14 2:37PM EDT610.0046.8046.1549.050.00-51028.63%
ADBE220414C006150002021-10-15 11:14AM EDT615.0045.1343.0045.65+13.93+44.65%114127.97%
ADBE220414C006200002021-10-07 2:04PM EDT620.0032.5640.7043.250.00-51427.84%
ADBE220414C006250002021-10-15 3:14PM EDT625.0039.0038.2041.55-0.39-0.99%155728.08%
ADBE220414C006300002021-10-15 3:34PM EDT630.0037.1335.8538.65+9.93+36.51%502427.56%
ADBE220414C006350002021-10-14 10:57AM EDT635.0033.9533.8536.450.00-17727.41%
ADBE220414C006400002021-10-06 1:54PM EDT640.0020.5532.0034.150.00-12227.16%
ADBE220414C006450002021-10-08 10:35AM EDT645.0023.0230.4032.700.00-110827.36%
ADBE220414C006500002021-10-15 9:40AM EDT650.0029.2528.4030.40-0.38-1.28%25127.01%
ADBE220414C006550002021-10-15 9:49AM EDT655.0028.0027.0029.85+8.80+45.83%1827.66%
ADBE220414C006600002021-10-06 1:54PM EDT660.0015.7025.0527.250.00-21627.03%
ADBE220414C006650002021-10-14 10:57AM EDT665.0023.2023.5524.900.00-1426.50%
ADBE220414C006700002021-10-14 11:33AM EDT670.0022.0121.9524.300.00-13127.02%
ADBE220414C006750002021-09-29 11:55AM EDT675.0012.6520.3022.400.00-41126.67%
ADBE220414C006800002021-10-12 9:33AM EDT680.0012.6219.2521.200.00-11126.73%
ADBE220414C006850002021-10-11 9:30AM EDT685.0010.7618.1519.250.00-1326.24%
ADBE220414C006900002021-10-05 1:01PM EDT690.0010.4516.7518.050.00-1926.21%
ADBE220414C006950002021-10-06 10:37AM EDT695.009.8415.5016.700.00-8826.02%
ADBE220414C007000002021-10-11 3:50PM EDT700.009.0013.7016.200.00-13026.40%
ADBE220414C007050002021-09-17 10:20AM EDT705.0037.1013.3014.600.00-102225.95%
ADBE220414C007100002021-09-23 10:27AM EDT710.0023.4012.5513.850.00-110026.08%
ADBE220414C007150002021-09-28 1:11PM EDT715.009.3311.6012.550.00-2225.74%
ADBE220414C007250002021-09-21 10:18AM EDT725.0028.149.9010.700.00-1425.51%
ADBE220414C007300002021-09-15 10:05AM EDT730.0029.059.1010.000.00-25225.52%
ADBE220414C007400002021-09-20 11:03AM EDT740.0022.007.708.600.00-2325.43%
ADBE220414C007800002021-09-27 11:13AM EDT780.006.003.855.400.00-1326.20%
ADBE220414C008000002021-10-08 12:35PM EDT800.002.272.673.650.00-1225.59%
ADBE220414C008200002021-08-23 3:28PM EDT820.0012.154.155.150.00--229.57%
ADBE220414C008400002021-09-08 12:01PM EDT840.009.151.042.300.00-6616026.38%
ADBE220414C008600002021-09-10 2:04PM EDT860.007.650.594.800.00-1132.44%
ADBE220414C008800002021-08-24 12:04PM EDT880.006.351.063.950.00--632.63%
ADBE220414C009000002021-08-24 12:04PM EDT900.005.100.864.800.00--735.57%
ADBE220414C009400002021-10-13 2:13PM EDT940.000.700.531.080.00-95129.55%
ADBE220414C009600002021-10-12 1:40PM EDT960.000.420.214.800.00-1839.88%
ADBE220414C009800002021-10-13 12:12PM EDT980.000.360.181.310.00-105132.79%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220414P002900002021-10-15 10:27AM EDT290.002.351.362.81-0.35-12.96%5457.05%
ADBE220414P003300002021-09-28 3:51PM EDT330.004.083.003.700.00-1027352.72%
ADBE220414P003400002021-09-30 3:12PM EDT340.004.502.203.900.00-1020652.12%
ADBE220414P003500002021-10-14 12:02PM EDT350.003.403.154.200.00-517250.71%
ADBE220414P003600002021-08-25 10:49AM EDT360.003.873.507.150.00--1251.21%
ADBE220414P003700002021-09-20 2:52PM EDT370.005.723.754.700.00--547.59%
ADBE220414P003800002021-10-15 3:25PM EDT380.004.604.305.10+0.50+12.20%10146.35%
ADBE220414P004000002021-10-15 10:50AM EDT400.005.255.105.70-1.90-26.57%1243.36%
ADBE220414P004100002021-10-15 10:40AM EDT410.005.705.556.65-2.15-27.39%12442.99%
ADBE220414P004200002021-10-15 1:49PM EDT420.006.255.806.65-2.50-28.57%229840.92%
ADBE220414P004300002021-10-11 10:29AM EDT430.008.856.257.200.00-61839.74%
ADBE220414P004400002021-10-15 11:43AM EDT440.007.406.907.75-1.55-17.32%154638.51%
ADBE220414P004500002021-10-12 1:43PM EDT450.0010.607.808.450.00-110237.44%
ADBE220414P004600002021-10-15 10:42AM EDT460.008.808.559.95-0.60-6.38%24079737.28%
ADBE220414P004700002021-10-15 9:57AM EDT470.009.909.459.95-0.60-5.71%117235.21%
ADBE220414P004800002021-10-14 10:30AM EDT480.0011.6210.4511.100.00-16734.43%
ADBE220414P004900002021-10-12 2:54PM EDT490.0016.4111.6012.400.00-117333.68%
ADBE220414P005000002021-10-15 3:26PM EDT500.0013.3712.6513.90-1.13-7.79%119733.01%
ADBE220414P005200002021-10-14 10:25AM EDT520.0017.7016.2516.900.00-336431.27%
ADBE220414P005350002021-10-12 2:39PM EDT535.0027.3018.4020.200.00-137730.47%
ADBE220414P005400002021-10-14 11:06AM EDT540.0021.5020.1021.30-1.15-5.08%46130.12%
ADBE220414P005450002021-10-15 3:55PM EDT545.0022.1021.3522.40-10.65-32.52%24829.74%
ADBE220414P005500002021-10-15 3:55PM EDT550.0023.4021.8023.85-1.10-4.49%32029.56%
ADBE220414P005550002021-10-07 11:06AM EDT555.0034.5523.6525.300.00-15229.34%
ADBE220414P005600002021-10-15 10:14AM EDT560.0026.5025.5527.00-10.42-28.22%12429.24%
ADBE220414P005650002021-10-11 12:51PM EDT565.0040.3526.9528.600.00-1007229.03%
ADBE220414P005700002021-10-15 1:49PM EDT570.0029.6028.5530.10-1.50-4.82%13728.71%
ADBE220414P005750002021-10-14 11:07AM EDT575.0033.7030.5032.300.00-21528.79%
ADBE220414P005800002021-10-14 10:22AM EDT580.0035.4531.4533.800.00-13528.37%
ADBE220414P005850002021-10-14 11:33AM EDT585.0036.8333.9536.200.00-1628.47%
ADBE220414P005900002021-10-11 12:28PM EDT590.0052.4536.1537.750.00-172028.01%
ADBE220414P005950002021-10-14 11:33AM EDT595.0041.0438.0539.800.00-11427.80%
ADBE220414P006000002021-10-14 10:50AM EDT600.0043.4539.8542.550.00-11827.95%
ADBE220414P006050002021-10-15 9:33AM EDT605.0043.4641.9044.85-28.04-39.22%1527.80%
ADBE220414P006100002021-10-15 9:33AM EDT610.0045.7944.5546.80-17.86-28.06%11427.39%
ADBE220414P006150002021-10-14 10:01AM EDT615.0052.2547.2549.100.00-16727.13%
ADBE220414P006200002021-10-15 3:27PM EDT620.0051.9049.6051.60-1.79-3.33%153926.95%
ADBE220414P006250002021-10-12 1:12PM EDT625.0071.8552.2055.050.00-1827.27%
ADBE220414P006300002021-10-07 11:09AM EDT630.0073.3554.8558.150.00-210627.34%
ADBE220414P006350002021-09-24 10:59AM EDT635.0056.4056.7061.100.00-1227.28%
ADBE220414P006400002021-09-23 10:48AM EDT640.0055.7061.0563.500.00-1926.85%
ADBE220414P006450002021-10-15 1:47PM EDT645.0065.2063.5067.15+2.50+3.99%2827.10%
ADBE220414P006500002021-09-29 3:43PM EDT650.0089.8767.1570.550.00-42127.17%
ADBE220414P006550002021-10-04 12:34PM EDT655.00113.9070.2072.550.00-1026.34%
ADBE220414P006650002021-09-27 10:17AM EDT665.0082.7577.0581.250.00-1227.42%
ADBE220414P006700002021-09-29 3:43PM EDT670.00105.0580.3583.250.00-6826.43%
ADBE220414P006750002021-09-27 12:06PM EDT675.0090.6582.1087.850.00-3227.04%
ADBE220414P006800002021-09-29 3:43PM EDT680.00112.8785.3091.350.00--226.91%
ADBE220414P006900002021-09-16 12:14PM EDT690.0074.6092.8098.700.00-1326.74%
ADBE220414P006950002021-09-23 12:32PM EDT695.0089.9596.95101.750.00--226.15%
ADBE220414P007000002021-09-23 1:51PM EDT700.0091.65102.30106.000.00-1226.35%
ADBE220414P007150002021-09-27 10:35AM EDT715.00119.15112.85119.000.00-1126.97%
ADBE220414P007200002021-09-14 3:06PM EDT720.0098.65118.15122.500.00-21326.46%
ADBE220414P007250002021-08-20 2:00PM EDT725.00105.30113.75120.700.00-2220.93%
ADBE220414P007300002021-08-20 1:14PM EDT730.00108.7599.40104.800.00-770.00%
ADBE220414P007350002021-09-29 9:38AM EDT735.00100.60130.65135.000.00-1726.24%
ADBE220414P007600002021-09-07 10:24AM EDT760.00120.60176.90181.350.00--545.34%
ADBE220414P008000002021-08-23 1:10PM EDT800.00156.45177.75185.450.00--20.00%