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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220617C003000002021-08-25 5:21PM EDT300.00292.21322.50331.050.00-1376.46%
ADBE220617C003300002021-10-15 10:21AM EDT330.00285.15280.50289.50+96.10+50.83%2157.57%
ADBE220617C003500002021-09-08 10:34AM EDT350.00314.34231.80239.250.00-120.00%
ADBE220617C003700002021-08-25 5:21PM EDT370.00206.10255.00263.100.00-2260.53%
ADBE220617C003800002021-08-25 5:21PM EDT380.00255.90245.50253.800.00-25358.73%
ADBE220617C003900002021-08-25 5:21PM EDT390.00240.15236.60244.500.00-1157.25%
ADBE220617C004000002021-10-07 2:05PM EDT400.00192.90214.05223.000.00-2546.88%
ADBE220617C004100002021-08-25 5:21PM EDT410.00155.13217.50226.050.00-1153.72%
ADBE220617C004200002021-08-31 11:50AM EDT420.00253.07169.20175.650.00-270.00%
ADBE220617C004300002021-10-01 10:40AM EDT430.00158.55186.50195.700.00-1243.49%
ADBE220617C004400002021-10-05 2:18PM EDT440.00146.50177.75183.750.00-1539.54%
ADBE220617C004500002021-08-30 11:50AM EDT450.00227.65144.10149.950.00-9290.00%
ADBE220617C004600002021-10-07 9:37AM EDT460.00154.49160.00167.500.00-2439.01%
ADBE220617C004700002021-08-19 9:30AM EDT470.00175.58197.25201.750.00-1767.07%
ADBE220617C004800002021-10-11 10:48AM EDT480.00137.74142.90148.750.00-211336.01%
ADBE220617C004900002021-10-08 12:23PM EDT490.00112.95135.65141.750.00-214436.27%
ADBE220617C005000002021-10-07 9:39AM EDT500.00106.99126.60133.800.00-34635.68%
ADBE220617C005100002021-10-15 3:55PM EDT510.00121.00121.15123.85+28.65+31.02%44533.63%
ADBE220617C005200002021-10-15 11:17AM EDT520.00114.00110.25115.85+14.90+15.04%16832.87%
ADBE220617C005300002021-10-05 2:15PM EDT530.0079.00102.75109.750.00-525433.20%
ADBE220617C005400002021-10-04 2:49PM EDT540.0067.2295.65102.600.00-525932.73%
ADBE220617C005500002021-10-14 12:34PM EDT550.0091.8088.8595.350.00-126032.09%
ADBE220617C005600002021-10-12 2:13PM EDT560.0069.0081.9086.850.00-16430.64%
ADBE220617C005700002021-10-15 3:46PM EDT570.0078.0575.3079.95+0.28+0.36%230529.99%
ADBE220617C005800002021-10-14 3:21PM EDT580.0072.5570.7573.600.00-1357129.53%
ADBE220617C005900002021-10-11 9:51AM EDT590.0049.4665.0067.750.00-19829.20%
ADBE220617C006000002021-10-14 3:32PM EDT600.0061.6058.9561.950.00-1310428.76%
ADBE220617C006100002021-10-15 11:52AM EDT610.0055.2555.8556.95+1.35+2.50%124628.59%
ADBE220617C006200002021-10-15 11:52AM EDT620.0051.6550.9551.70+0.32+0.62%114128.17%
ADBE220617C006300002021-10-06 11:56AM EDT630.0031.2544.4046.700.00-14627.73%
ADBE220617C006400002021-10-14 12:33PM EDT640.0042.1040.4542.400.00-1013527.51%
ADBE220617C006500002021-10-15 10:33AM EDT650.0038.5036.7538.30+2.80+7.84%355227.26%
ADBE220617C006600002021-10-11 12:26PM EDT660.0024.2533.1034.600.00-134427.07%
ADBE220617C006700002021-10-14 12:50PM EDT670.0030.9030.1530.950.00-3579926.77%
ADBE220617C006800002021-10-12 9:33AM EDT680.0019.1226.2027.800.00-125926.61%
ADBE220617C006900002021-10-07 10:33AM EDT690.0019.9223.1024.800.00-123526.39%
ADBE220617C007000002021-10-13 2:01PM EDT700.0018.2020.0522.300.00-156326.33%
ADBE220617C007050002021-09-29 3:46PM EDT705.0016.3519.7520.800.00-17213026.10%
ADBE220617C007100002021-10-01 10:41AM EDT710.0013.6418.7519.700.00-114026.07%
ADBE220617C007150002021-10-14 11:59AM EDT715.0018.4517.4518.550.00-1533425.99%
ADBE220617C007200002021-10-07 2:04PM EDT720.0014.0016.4018.700.00-1220226.69%
ADBE220617C007250002021-10-06 11:38AM EDT725.0010.4015.4016.750.00-112626.04%
ADBE220617C007300002021-10-15 1:42PM EDT730.0015.2514.1015.75+5.50+56.41%23425.97%
ADBE220617C007350002021-10-06 11:40AM EDT735.009.2013.6014.850.00-13425.92%
ADBE220617C007400002021-10-07 1:49PM EDT740.0011.2012.2513.900.00-18625.81%
ADBE220617C007600002021-10-08 11:40AM EDT760.007.509.2511.500.00-133126.12%
ADBE220617C007800002021-10-15 10:51AM EDT780.008.077.308.25+2.92+56.70%123825.31%
ADBE220617C008000002021-10-12 2:14PM EDT800.004.795.206.350.00-13625.18%
ADBE220617C008200002021-10-05 10:56AM EDT820.003.303.905.600.00-25325.94%
ADBE220617C008400002021-10-06 11:37AM EDT840.002.413.053.800.00-29625.12%
ADBE220617C008600002021-10-06 11:37AM EDT860.001.892.202.980.00-1525.20%
ADBE220617C008800002021-08-23 10:58AM EDT880.0010.802.985.450.00-1230.10%
ADBE220617C009000002021-10-06 11:37AM EDT900.001.190.872.110.00-1526.01%
ADBE220617C009200002021-10-14 10:07AM EDT920.001.460.612.110.00-1327.16%
ADBE220617C009400002021-10-05 10:45AM EDT940.000.750.871.710.00-334727.30%
ADBE220617C009600002021-10-14 10:47AM EDT960.001.000.582.230.00-32029.65%
ADBE220617C009800002021-09-21 3:39PM EDT980.003.650.301.110.00-2827.50%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220617P002400002021-09-30 3:50PM EDT240.001.851.192.070.00-43057.80%
ADBE220617P002500002021-10-07 3:15PM EDT250.002.251.372.300.00-53956.57%
ADBE220617P002600002021-09-10 1:53PM EDT260.001.871.354.800.00-3659.51%
ADBE220617P002650002021-09-10 1:53PM EDT265.002.071.285.050.00-1358.64%
ADBE220617P002700002021-08-25 5:21PM EDT270.002.150.264.800.00-11355.12%
ADBE220617P002750002021-08-25 5:21PM EDT275.004.550.414.850.00-1154.38%
ADBE220617P002800002021-10-07 10:20AM EDT280.002.802.014.300.00-2455.13%
ADBE220617P002850002021-10-04 1:20PM EDT285.004.722.193.350.00-1852.70%
ADBE220617P002900002021-08-25 5:21PM EDT290.005.540.424.800.00--1051.06%
ADBE220617P002950002021-09-09 3:53PM EDT295.002.751.836.150.00-2354.33%
ADBE220617P003000002021-10-14 12:14PM EDT300.003.502.233.550.00-52451.98%
ADBE220617P003100002021-08-25 5:21PM EDT310.003.800.635.400.00-21754.54%
ADBE220617P003200002021-10-06 10:14AM EDT320.006.033.254.200.00-85449.53%
ADBE220617P003300002021-10-07 11:39AM EDT330.005.153.554.750.00-28548.78%
ADBE220617P003400002021-10-04 2:11PM EDT340.007.053.905.250.00-257847.83%
ADBE220617P003500002021-10-05 10:52AM EDT350.007.052.415.600.00-1121746.52%
ADBE220617P003600002021-10-11 9:30AM EDT360.006.702.745.800.00-334644.92%
ADBE220617P003700002021-10-08 1:12PM EDT370.007.355.506.350.00-16243.95%
ADBE220617P003800002021-10-15 11:20AM EDT380.006.105.556.70-3.10-33.70%15642.60%
ADBE220617P003900002021-10-01 1:40PM EDT390.009.955.957.100.00-557841.32%
ADBE220617P004000002021-10-15 11:20AM EDT400.007.166.507.80-0.69-8.79%121940.45%
ADBE220617P004100002021-10-11 11:36AM EDT410.0010.106.358.500.00-217539.51%
ADBE220617P004200002021-10-08 1:07PM EDT420.0011.607.759.400.00-206938.77%
ADBE220617P004300002021-10-08 12:50PM EDT430.0012.608.6010.350.00-2013638.00%
ADBE220617P004400002021-10-15 11:42AM EDT440.0010.209.8511.95-0.60-5.56%318837.83%
ADBE220617P004500002021-10-14 3:37PM EDT450.0011.7010.9512.050.00-2913236.03%
ADBE220617P004600002021-10-15 2:06PM EDT460.0012.4512.2512.80-6.85-35.49%148634.87%
ADBE220617P004700002021-10-14 10:56AM EDT470.0014.3213.4014.100.00-5013834.17%
ADBE220617P004800002021-10-15 3:54PM EDT480.0015.0514.7516.30-5.25-25.86%328334.12%
ADBE220617P004900002021-10-07 1:07PM EDT490.0023.1516.3517.100.00-178632.82%
ADBE220617P005000002021-10-14 10:24AM EDT500.0019.1717.9518.800.00-456632.15%
ADBE220617P005100002021-10-05 12:22PM EDT510.0031.6019.9021.150.00-7410731.85%
ADBE220617P005200002021-10-14 11:37AM EDT520.0024.0022.0523.100.00-20442131.14%
ADBE220617P005300002021-10-08 9:30AM EDT530.0034.7524.4525.700.00-148330.74%
ADBE220617P005400002021-10-14 11:53AM EDT540.0029.0027.1028.150.00-3058230.13%
ADBE220617P005500002021-10-13 10:57AM EDT550.0039.0030.0031.500.00-124829.93%
ADBE220617P005600002021-10-07 1:07PM EDT560.0045.5033.2034.600.00-120829.45%
ADBE220617P005700002021-10-06 1:27PM EDT570.0057.1836.1537.800.00-37228.90%
ADBE220617P005800002021-10-15 2:55PM EDT580.0041.0039.9042.25-8.78-17.64%355128.88%
ADBE220617P005900002021-10-14 10:35AM EDT590.0047.1044.3046.300.00-24328.51%
ADBE220617P006000002021-10-15 3:07PM EDT600.0050.0648.6050.55-11.89-19.19%1021328.11%
ADBE220617P006100002021-10-15 3:31PM EDT610.0054.6052.4555.10-11.95-17.96%14427.73%
ADBE220617P006200002021-10-06 11:52AM EDT620.0085.3857.0560.350.00-44527.56%
ADBE220617P006300002021-10-14 9:30AM EDT630.0068.7962.0066.100.00-24527.50%
ADBE220617P006400002021-10-14 9:39AM EDT640.0076.5468.9071.550.00-43027.15%
ADBE220617P006500002021-10-04 2:22PM EDT650.00113.4073.6078.250.00-24827.30%
ADBE220617P006600002021-10-04 2:52PM EDT660.00120.7579.6584.000.00-16226.83%
ADBE220617P006700002021-09-22 10:35AM EDT670.0086.3186.5090.700.00-51326.71%
ADBE220617P006800002021-10-13 11:06AM EDT680.00113.4093.3097.250.00-11826.38%
ADBE220617P006900002021-10-13 11:06AM EDT690.00121.1099.70105.700.00-1326.97%
ADBE220617P007000002021-10-04 11:16AM EDT700.00150.97107.30112.400.00-52926.46%
ADBE220617P007050002021-08-25 5:21PM EDT705.00112.60105.45112.600.00-4924.26%
ADBE220617P007100002021-09-22 2:31PM EDT710.00111.00114.95120.000.00-1226.34%
ADBE220617P007150002021-08-16 9:41AM EDT715.00113.0597.00103.250.00-200.00%
ADBE220617P007200002021-09-17 10:27AM EDT720.00101.05122.80127.700.00-13326.15%
ADBE220617P007250002021-08-25 5:21PM EDT725.00120.80120.30127.650.00-4623.41%
ADBE220617P007300002021-09-17 3:31PM EDT730.00110.40129.60135.800.00-1326.09%
ADBE220617P007350002021-08-26 9:39AM EDT735.00113.90127.70135.000.00--122.56%
ADBE220617P007400002021-08-16 9:41AM EDT740.00130.80114.85120.000.00-3000.00%
ADBE220617P007600002021-08-25 5:21PM EDT760.00150.55148.35154.850.00--220.37%
ADBE220617P008600002021-09-07 2:54PM EDT860.00207.95276.50281.950.00--149.49%
ADBE220617P009000002021-08-26 9:39AM EDT900.00250.60274.10282.350.00--120.00%