Marchés français ouverture 8 h 15 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
509,09 -1,76 (-0,34 %)
Échanges après Bourse : 06:44PM EST
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
ADBE220617C002400002021-12-23 1:02PM EST240.00334.97268.10277.750.00-1265.70%
ADBE220617C002500002022-01-10 9:30AM EST250.00253.55259.00268.000.00-1465.50%
ADBE220617C002600002021-12-15 2:55PM EST260.00360.30258.05267.250.00--289.43%
ADBE220617C002650002021-12-02 2:30PM EST265.00409.75300.00309.000.00--2165.22%
ADBE220617C002700002021-12-02 3:06PM EST270.00404.65295.00304.000.00--1161.82%
ADBE220617C002750002021-12-02 3:31PM EST275.00400.20290.50299.000.00--1158.86%
ADBE220617C002800002021-12-08 3:24PM EST280.00372.05230.45238.500.00-21160.13%
ADBE220617C002900002021-12-13 12:08AM EST290.00361.30238.75245.750.00--394.88%
ADBE220617C003000002022-01-07 10:38AM EST300.00213.75210.40219.700.00-1456.05%
ADBE220617C003300002021-11-08 10:51AM EST330.00337.23324.00332.750.00-13235.08%
ADBE220617C003500002021-11-10 6:52AM EST350.00314.34304.50313.150.00-12218.56%
ADBE220617C003600002022-01-18 12:13AM EST360.00169.12154.75163.500.00--555.16%
ADBE220617C003700002021-11-10 6:52AM EST370.00206.10285.00294.150.00-22203.74%
ADBE220617C003800002022-01-05 11:13AM EST380.00158.65137.90143.800.00-25549.41%
ADBE220617C003900002021-11-10 6:52AM EST390.00240.15266.00274.750.00-11190.06%
ADBE220617C004000002022-01-20 3:21PM EST400.00130.00120.90126.70+2.00+1.56%21747.05%
ADBE220617C004100002021-11-04 9:49AM EST410.00272.10214.50223.300.00-12144.93%
ADBE220617C004200002021-12-16 9:41AM EST420.00173.00110.25117.650.00-1852.59%
ADBE220617C004300002021-11-10 6:52AM EST430.00158.55228.50237.300.00-12166.10%
ADBE220617C004400002022-01-06 10:41AM EST440.0097.6589.4094.550.00-2842.75%
ADBE220617C004500002022-01-19 10:53AM EST450.0090.0081.1587.100.00-12541.82%
ADBE220617C004600002022-01-18 9:58AM EST460.0075.8074.1578.400.00-1639.59%
ADBE220617C004700002022-01-11 9:31AM EST470.0078.2068.5072.350.00-11039.52%
ADBE220617C004800002022-01-19 10:50AM EST480.0066.7062.4565.700.00-511638.69%
ADBE220617C004900002022-01-19 9:49AM EST490.0065.0055.2059.650.00-114638.12%
ADBE220617C005000002022-01-20 2:48PM EST500.0058.0050.8554.30+0.15+0.26%216837.87%
ADBE220617C005100002022-01-19 1:54PM EST510.0057.0044.6049.30+2.00+3.64%18737.65%
ADBE220617C005200002022-01-20 3:26PM EST520.0044.8040.6043.00-1.05-2.29%424636.18%
ADBE220617C005300002022-01-20 3:28PM EST530.0040.3535.8538.45-0.70-1.71%1776135.82%
ADBE220617C005400002022-01-20 3:26PM EST540.0035.7531.4534.95-1.00-2.72%2129536.02%
ADBE220617C005500002022-01-20 3:53PM EST550.0029.0027.1030.25-1.10-3.65%1035635.04%
ADBE220617C005600002022-01-20 3:51PM EST560.0025.6024.6526.90-4.40-14.67%101,25534.88%
ADBE220617C005700002022-01-20 1:53PM EST570.0027.3321.1524.15-1.03-3.63%468834.98%
ADBE220617C005800002022-01-20 1:18PM EST580.0024.0118.8521.85+2.61+12.20%31,83635.24%
ADBE220617C005900002022-01-20 1:03PM EST590.0018.6515.5518.55-3.09-14.21%612534.42%
ADBE220617C006000002022-01-20 1:03PM EST600.0018.5413.8016.00+1.39+8.10%161,77334.01%
ADBE220617C006100002022-01-20 1:18PM EST610.0016.0012.0013.80+1.68+11.73%179433.69%
ADBE220617C006200002022-01-20 1:55PM EST620.0014.0010.0512.00+1.65+13.36%499833.55%
ADBE220617C006300002022-01-20 11:12AM EST630.0012.558.9010.25+2.24+21.73%123733.24%
ADBE220617C006400002022-01-20 10:17AM EST640.0010.406.708.90+0.65+6.67%116933.17%
ADBE220617C006500002022-01-20 3:50PM EST650.007.006.757.55-1.61-18.70%227832.89%
ADBE220617C006600002022-01-19 1:36PM EST660.008.005.356.550.00-144232.87%
ADBE220617C006700002022-01-19 1:20PM EST670.007.254.955.750.00-1289832.98%
ADBE220617C006800002022-01-19 12:46PM EST680.006.103.755.000.00-3839733.01%
ADBE220617C006900002022-01-19 12:11PM EST690.005.003.404.600.00-224433.51%
ADBE220617C007000002022-01-20 3:55PM EST700.003.452.903.70-0.54-13.53%355032.94%
ADBE220617C007050002022-01-10 10:53AM EST705.003.052.463.600.00-517333.28%
ADBE220617C007100002022-01-19 9:53AM EST710.003.702.523.300.00-66333.18%
ADBE220617C007150002022-01-11 1:08PM EST715.003.902.203.800.00-134234.77%
ADBE220617C007200002022-01-11 1:08PM EST720.003.661.642.930.00-2727033.37%
ADBE220617C007250002022-01-04 10:45AM EST725.002.191.652.760.00-113233.47%
ADBE220617C007300002022-01-10 11:06AM EST730.002.251.602.980.00-24034.51%
ADBE220617C007350002022-01-11 11:09AM EST735.003.101.402.910.00-43634.84%
ADBE220617C007400002022-01-05 3:46PM EST740.002.181.162.580.00-111534.49%
ADBE220617C007600002022-01-14 3:24PM EST760.001.820.822.300.00-936035.60%
ADBE220617C007800002022-01-11 9:35AM EST780.001.810.602.080.00-129436.71%
ADBE220617C008000002022-01-11 3:09PM EST800.001.260.341.700.00-620337.10%
ADBE220617C008200002022-01-06 10:17AM EST820.003.000.231.540.00-16438.09%
ADBE220617C008400002022-01-06 9:59AM EST840.000.920.141.240.00-136738.29%
ADBE220617C008600002022-01-03 1:53PM EST860.001.000.041.040.00-14138.72%
ADBE220617C008800002022-01-05 10:11AM EST880.000.600.040.930.00-2539.48%
ADBE220617C009000002022-01-20 10:50AM EST900.000.480.360.49+0.01+2.13%110637.50%
ADBE220617C009200002022-01-14 9:47AM EST920.000.360.050.910.00-101241.98%
ADBE220617C009400002022-01-06 10:32AM EST940.000.800.060.890.00-307043.12%
ADBE220617C009600002022-01-14 3:50PM EST960.000.500.000.850.00-25644.06%
ADBE220617C009800002021-11-29 2:15PM EST980.005.100.151.500.00-21149.02%
ADBE220617C010000002022-01-18 1:56PM EST1,000.000.330.250.710.00-1545.33%
ADBE220617C010200002022-01-10 12:09AM EST1,020.000.300.000.760.00-101046.84%
ADBE220617C010400002022-01-10 9:47AM EST1,040.000.500.000.740.00-4018547.77%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220617P002400002022-01-20 1:57PM EST240.000.950.411.88-1.06-52.74%12959.44%
ADBE220617P002500002022-01-07 11:24AM EST250.001.260.571.600.00-54356.04%
ADBE220617P002600002021-11-10 6:52AM EST260.001.871.354.800.00-3664.26%
ADBE220617P002650002021-11-10 6:52AM EST265.002.070.111.730.00-1350.59%
ADBE220617P002700002021-11-26 12:04PM EST270.002.340.933.350.00-101356.92%
ADBE220617P002750002021-12-14 2:56PM EST275.001.501.222.280.00-1153.47%
ADBE220617P002800002022-01-05 3:02PM EST280.001.601.322.700.00-2853.44%
ADBE220617P002850002022-01-05 3:03PM EST285.001.801.462.850.00-21052.76%
ADBE220617P002900002022-01-05 2:44PM EST290.001.901.623.100.00-21052.31%
ADBE220617P002950002021-12-17 10:42AM EST295.002.691.713.100.00-101051.13%
ADBE220617P003000002022-01-20 12:32PM EST300.002.272.353.15-0.08-3.40%604051.15%
ADBE220617P003100002022-01-14 3:07PM EST310.002.732.463.550.00-102451.20%
ADBE220617P003200002022-01-10 10:16AM EST320.004.483.054.150.00-15250.24%
ADBE220617P003300002022-01-18 3:03PM EST330.004.053.804.550.00-5012848.57%
ADBE220617P003400002022-01-07 11:19AM EST340.003.104.555.050.00-48347.09%
ADBE220617P003500002022-01-20 12:32PM EST350.004.445.206.10-0.41-8.45%3124846.69%
ADBE220617P003600002021-12-16 12:53PM EST360.005.904.905.750.00-234343.25%
ADBE220617P003700002022-01-06 3:52PM EST370.007.106.457.750.00-111644.30%
ADBE220617P003800002022-01-11 3:39PM EST380.005.987.908.750.00-115743.19%
ADBE220617P003900002022-01-20 3:54PM EST390.009.519.4011.05+0.51+5.67%19543.79%
ADBE220617P004000002022-01-20 9:46AM EST400.008.9510.8012.70-1.00-10.05%437243.11%
ADBE220617P004100002022-01-20 10:59AM EST410.0010.0512.3013.25-0.57-5.37%534540.86%
ADBE220617P004200002022-01-20 9:47AM EST420.0011.5514.1015.20-0.25-2.12%328940.20%
ADBE220617P004300002022-01-20 10:59AM EST430.0013.4016.1518.10-0.20-1.47%617040.33%
ADBE220617P004400002022-01-20 9:46AM EST440.0015.1518.4519.60-0.30-1.94%327738.74%
ADBE220617P004500002022-01-20 11:51AM EST450.0017.3020.9022.25-1.40-7.49%733838.10%
ADBE220617P004600002022-01-20 9:46AM EST460.0019.6024.0027.80-3.30-14.41%381239.83%
ADBE220617P004700002022-01-20 2:57PM EST470.0023.9527.1529.50-0.20-0.83%3129037.83%
ADBE220617P004800002022-01-20 3:52PM EST480.0030.5030.6033.05+1.85+6.46%3381637.22%
ADBE220617P004900002022-01-20 1:05PM EST490.0030.0034.4537.35-2.75-8.40%201,20436.98%
ADBE220617P005000002022-01-20 12:56PM EST500.0034.0438.7542.30-2.26-6.23%103,32436.99%
ADBE220617P005100002022-01-20 3:32PM EST510.0041.5543.3046.25+0.90+2.21%915135.96%
ADBE220617P005200002022-01-20 12:27PM EST520.0041.7045.4051.50-3.02-6.75%972935.70%
ADBE220617P005300002022-01-20 3:16PM EST530.0049.7551.2055.95+1.20+2.47%593234.56%
ADBE220617P005400002022-01-20 11:53AM EST540.0050.8056.5562.65-4.95-8.88%466734.91%
ADBE220617P005500002022-01-20 3:26PM EST550.0062.2063.0068.75-3.25-4.97%631134.55%
ADBE220617P005600002022-01-20 9:49AM EST560.0071.4569.5075.15+1.05+1.49%345234.18%
ADBE220617P005700002022-01-20 3:03PM EST570.0071.9076.2582.55+2.07+2.96%111034.38%
ADBE220617P005800002022-01-20 3:03PM EST580.0078.6583.8089.40-2.94-3.60%162933.89%
ADBE220617P005900002022-01-11 2:44PM EST590.0079.9090.9096.800.00-115833.64%
ADBE220617P006000002022-01-18 11:28AM EST600.00102.1598.90104.750.00-1019633.66%
ADBE220617P006100002022-01-13 12:38PM EST610.00104.14106.85112.900.00-225433.67%
ADBE220617P006200002022-01-13 12:38PM EST620.00112.04115.35120.600.00-212632.99%
ADBE220617P006300002021-12-30 2:19PM EST630.00134.93123.65129.950.00-18833.88%
ADBE220617P006400002022-01-14 2:39PM EST640.00129.00132.65137.750.00-25932.83%
ADBE220617P006500002022-01-20 9:38AM EST650.00130.22141.30146.45-8.15-5.89%115032.59%
ADBE220617P006600002022-01-20 9:38AM EST660.00138.70150.25156.50-18.62-11.84%110234.03%
ADBE220617P006700002021-12-30 10:19AM EST670.00109.89159.65166.750.00-12835.70%
ADBE220617P006800002021-12-15 9:35AM EST680.0095.46160.20167.250.00-6490.00%
ADBE220617P006900002021-12-17 10:21AM EST690.00154.16170.00176.000.00-1130.00%
ADBE220617P007000002022-01-10 3:40PM EST700.00181.68187.95194.750.00-47336.43%
ADBE220617P007050002022-01-07 12:37PM EST705.00198.20192.50200.900.00-1838.85%
ADBE220617P007100002021-12-15 9:31AM EST710.00118.30188.80195.250.00-140.00%
ADBE220617P007150002021-12-16 9:31AM EST715.00154.00193.80201.500.00-1180.00%
ADBE220617P007200002022-01-06 2:34PM EST720.00205.14206.00215.450.00-13339.88%
ADBE220617P007250002021-11-10 6:52AM EST725.00120.80102.20107.550.00-460.00%
ADBE220617P007300002022-01-06 2:34PM EST730.00214.75216.20225.000.00-1240.25%
ADBE220617P007350002021-12-14 3:00PM EST735.00146.70212.55219.400.00-11190.00%
ADBE220617P007400002021-11-10 6:52AM EST740.00130.80112.15118.550.00-3000.00%
ADBE220617P007600002021-11-23 1:24PM EST760.00129.90188.70196.000.00-740.00%
ADBE220617P008200002021-11-10 11:52AM EST820.00179.05175.20181.200.00--250.00%
ADBE220617P008600002021-11-16 2:29PM EST860.00195.95292.10300.000.00-50500.00%
ADBE220617P008800002021-12-17 9:38AM EST880.00326.50356.90363.050.00-110.00%
ADBE220617P009000002021-11-10 6:52AM EST900.00250.60247.15253.450.00--120.00%
ADBE220617P009800002021-12-14 9:55AM EST980.00363.45455.10462.450.00-100.00%
ADBE220617P010400002022-01-18 12:13AM EST1,040.00530.80524.35533.850.00--063.65%