Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achat
17 juin 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 204.00 | 0.00 | - | 3 | 19 | 200.00 | - | - | - | - | - |
| - | - | - | - | - | 205.00 | 0.50 | 0.00 | - | 1 | 40 |
| 189.00 | 0.00 | - | 1 | 5 | 210.00 | 0.23 | -0.16 | -41.03% | 1 | 106 |
| - | - | - | - | - | 215.00 | 0.55 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 225.00 | 0.75 | 0.00 | - | 4 | 16 |
| 213.05 | 0.00 | - | 5 | 5 | 230.00 | 0.35 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 235.00 | 0.72 | 0.00 | - | 5 | 18 |
| 268.70 | 0.00 | - | 4 | 2 | 240.00 | 0.41 | 0.00 | - | 22 | 81 |
| - | - | - | - | - | 245.00 | 0.52 | 0.00 | - | 13 | 12 |
| 180.00 | 0.00 | - | 2 | 5 | 250.00 | 0.60 | 0.00 | - | 2 | 122 |
| - | - | - | - | - | 255.00 | 0.85 | 0.00 | - | 1 | 19 |
| 175.40 | 0.00 | - | 3 | 5 | 260.00 | 1.04 | 0.00 | - | 33 | 76 |
| 409.75 | 0.00 | - | - | 2 | 265.00 | 1.03 | 0.00 | - | 10 | 92 |
| 166.39 | 0.00 | - | 2 | 1 | 270.00 | 1.10 | 0.00 | - | 1 | 87 |
| 400.20 | 0.00 | - | - | 1 | 275.00 | 1.40 | 0.00 | - | 13 | 41 |
| 372.05 | 0.00 | - | 2 | 11 | 280.00 | 1.44 | 0.00 | - | 7 | 99 |
| - | - | - | - | - | 285.00 | 1.25 | 0.00 | - | 3 | 54 |
| 113.05 | 0.00 | - | 1 | 3 | 290.00 | 1.06 | -0.83 | -43.92% | 1 | 69 |
| - | - | - | - | - | 295.00 | 2.44 | 0.00 | - | 11 | 181 |
| 95.07 | 0.00 | - | 2 | 6 | 300.00 | 1.70 | -1.06 | -38.41% | 3 | 227 |
| 119.00 | 0.00 | - | - | 1 | 305.00 | 2.34 | 0.00 | - | 3 | 31 |
| 78.00 | 0.00 | - | 3 | 4 | 310.00 | 3.95 | 0.00 | - | 4 | 206 |
| 87.05 | 0.00 | - | - | 2 | 315.00 | 4.35 | 0.00 | - | 3 | 206 |
| 69.20 | 0.00 | - | 1 | 4 | 320.00 | 2.50 | -1.23 | -32.98% | 2 | 246 |
| 61.61 | 0.00 | - | 1 | 1 | 325.00 | 3.65 | -1.15 | -23.96% | 1 | 196 |
| 74.66 | 0.00 | - | 1 | 10 | 330.00 | 3.83 | -0.92 | -19.37% | 7 | 314 |
| 60.60 | 0.00 | - | 11 | 11 | 335.00 | 5.65 | 0.00 | - | 16 | 237 |
| 57.50 | 0.00 | - | 1 | 18 | 340.00 | 4.30 | -1.60 | -27.12% | 2 | 435 |
| 46.90 | 0.00 | - | 1 | 6 | 345.00 | 5.18 | -1.52 | -22.69% | 9 | 216 |
| 57.78 | 0.00 | - | 2 | 9 | 350.00 | 5.45 | -2.75 | -33.54% | 32 | 1,376 |
| - | - | - | - | - | 355.00 | 9.21 | 0.00 | - | 4 | 262 |
| 44.25 | 0.00 | - | 1 | 18 | 360.00 | 7.60 | -5.03 | -39.83% | 10 | 796 |
| 37.95 | 0.00 | - | 4 | 19 | 365.00 | 8.40 | -4.05 | -32.53% | 10 | 318 |
| 42.55 | 0.00 | - | 3 | 22 | 370.00 | 9.28 | -3.85 | -29.32% | 22 | 487 |
| 30.70 | 0.00 | - | 7 | 58 | 375.00 | 10.50 | -4.32 | -29.15% | 4 | 455 |
| 28.60 | 0.00 | - | 2 | 176 | 380.00 | 11.89 | -3.31 | -21.78% | 19 | 869 |
| 24.87 | 0.00 | - | 28 | 136 | 385.00 | 13.65 | -4.09 | -23.06% | 13 | 534 |
| 22.70 | 0.00 | - | 170 | 1,110 | 390.00 | 17.07 | -3.65 | -17.62% | 12 | 437 |
| 23.48 | 0.00 | - | 192 | 274 | 395.00 | 17.05 | -3.90 | -18.62% | 28 | 1,172 |
| 24.22 | +1.92 | +8.61% | 9 | 2,053 | 400.00 | 18.92 | -4.08 | -17.74% | 45 | 4,115 |
| 23.49 | +3.72 | +18.82% | 31 | 477 | 405.00 | 21.75 | -5.80 | -21.05% | 5 | 321 |
| 21.00 | +7.30 | +53.28% | 18 | 2,028 | 410.00 | 35.30 | 0.00 | - | 7 | 2,243 |
| 18.40 | +6.21 | +50.94% | 7 | 319 | 415.00 | 28.85 | -3.10 | -9.70% | 1 | 240 |
| 16.10 | +3.73 | +30.15% | 30 | 576 | 420.00 | 31.85 | -9.18 | -22.37% | 3 | 771 |
| 14.44 | +3.70 | +34.45% | 17 | 385 | 425.00 | 34.75 | -11.35 | -24.62% | 14 | 334 |
| 12.24 | +2.04 | +20.00% | 518 | 2,141 | 430.00 | 35.19 | -6.20 | -14.98% | 508 | 1,949 |
| 10.39 | +1.89 | +22.24% | 10 | 495 | 435.00 | 40.75 | -11.68 | -22.28% | 30 | 101 |
| 9.00 | +2.82 | +45.63% | 25 | 352 | 440.00 | 42.63 | -14.91 | -25.91% | 2 | 688 |
| 7.70 | +2.50 | +48.08% | 16 | 109 | 445.00 | 49.71 | +3.33 | +7.18% | 1 | 78 |
| 6.40 | +1.40 | +28.00% | 65 | 837 | 450.00 | 58.87 | 0.00 | - | 4 | 783 |
| 5.50 | +1.25 | +29.41% | 43 | 214 | 455.00 | 70.21 | 0.00 | - | 1 | 184 |
| 4.70 | +0.93 | +24.67% | 49 | 613 | 460.00 | 62.82 | 0.00 | - | 10 | 970 |
| 3.75 | +1.31 | +53.69% | 2 | 317 | 465.00 | 79.47 | 0.00 | - | 1 | 77 |
| 3.15 | +0.50 | +18.87% | 14 | 566 | 470.00 | 77.95 | 0.00 | - | 1 | 586 |
| 2.65 | +0.33 | +14.22% | 12 | 877 | 475.00 | 85.11 | 0.00 | - | 5 | 726 |
| 2.25 | +0.75 | +50.00% | 15 | 574 | 480.00 | 85.73 | 0.00 | - | 1 | 924 |
| 1.60 | +0.40 | +33.33% | 1 | 117 | 485.00 | 90.43 | 0.00 | - | 1 | 28 |
| 1.40 | +0.40 | +40.00% | 7 | 468 | 490.00 | 88.30 | +7.70 | +9.55% | 1 | 1,267 |
| 1.26 | -0.28 | -18.18% | 10 | 185 | 495.00 | 94.01 | 0.00 | - | 1 | 20 |
| 1.02 | +0.32 | +45.71% | 12 | 920 | 500.00 | 99.15 | -7.45 | -6.99% | 6 | 3,404 |
| 0.68 | 0.00 | - | 2 | 126 | 505.00 | 104.98 | 0.00 | - | 1 | 7 |
| 0.31 | -0.31 | -50.00% | 3 | 1,544 | 510.00 | 104.06 | -16.44 | -13.64% | 2 | 424 |
| 0.65 | +0.02 | +3.17% | 1 | 76 | 515.00 | 136.38 | 0.00 | - | 2 | 3 |
| 0.51 | +0.01 | +2.00% | 10 | 880 | 520.00 | 118.00 | -12.50 | -9.58% | 1 | 772 |
| 0.42 | +0.02 | +5.00% | 2 | 182 | 525.00 | 129.18 | 0.00 | - | 8 | 6 |
| 0.33 | 0.00 | - | 3 | 1,903 | 530.00 | 135.95 | 0.00 | - | 47 | 855 |
| 0.44 | 0.00 | - | 1 | 38 | 535.00 | 129.39 | 0.00 | - | 1 | 9 |
| 0.28 | +0.01 | +3.70% | 1 | 900 | 540.00 | 147.42 | 0.00 | - | 1 | 636 |
| 0.48 | 0.00 | - | 2 | 28 | 545.00 | 158.53 | 0.00 | - | 2 | 2 |
| 0.20 | -0.15 | -42.86% | 7 | 940 | 550.00 | 143.86 | +0.06 | +0.04% | 4 | 204 |
| 0.52 | 0.00 | - | 2 | 7 | 555.00 | 92.00 | 0.00 | - | - | 13 |
| 0.20 | 0.00 | - | 1 | 1,463 | 560.00 | 153.66 | -16.34 | -9.61% | 4 | 194 |
| 0.42 | 0.00 | - | 1 | 25 | 565.00 | 131.00 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 755 | 570.00 | 185.02 | 0.00 | - | 1 | 70 |
| 1.60 | 0.00 | - | 3 | 10 | 575.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 40 | 2,100 | 580.00 | 169.81 | 0.00 | - | 1 | 559 |
| 0.40 | 0.00 | - | 1 | 8 | 585.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 145 | 590.00 | 202.33 | 0.00 | - | 1 | 145 |
| 0.34 | 0.00 | - | 1 | 18 | 595.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 1,979 | 600.00 | 214.99 | 0.00 | - | 5 | 54 |
| 0.54 | 0.00 | - | 1 | 1 | 605.00 | 173.80 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 567 | 610.00 | 223.88 | 0.00 | - | 1 | 125 |
| 0.75 | 0.00 | - | 6 | 13 | 615.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 705 | 620.00 | 246.00 | 0.00 | - | 59 | 0 |
| 0.15 | 0.00 | - | 3 | 6 | 625.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 236 | 630.00 | 126.24 | 0.00 | - | 1 | 88 |
| 0.10 | 0.00 | - | 3 | 355 | 640.00 | 225.00 | 0.00 | - | 1 | 31 |
| 0.33 | 0.00 | - | - | 3 | 645.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 25 | 366 | 650.00 | 265.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 2 | 655.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 402 | 660.00 | 234.56 | 0.00 | - | 18 | 79 |
| 0.12 | 0.00 | - | 1 | 927 | 670.00 | 250.35 | 0.00 | - | 1 | 14 |
| 0.19 | 0.00 | - | 1 | 1 | 675.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 376 | 680.00 | 95.46 | 0.00 | - | 6 | 49 |
| 0.19 | 0.00 | - | 10 | 253 | 690.00 | 154.16 | 0.00 | - | 1 | 13 |
| 0.03 | 0.00 | - | 1 | 560 | 700.00 | 257.57 | 0.00 | - | 1 | 55 |
| 0.08 | 0.00 | - | 1 | 153 | 705.00 | 198.20 | 0.00 | - | 1 | 8 |
| 0.35 | 0.00 | - | 1 | 47 | 710.00 | 264.70 | 0.00 | - | 1 | 4 |
| 0.46 | 0.00 | - | 1 | 340 | 715.00 | 154.00 | 0.00 | - | 1 | 18 |
| 0.44 | 0.00 | - | 50 | 230 | 720.00 | 205.14 | 0.00 | - | 1 | 33 |
| 2.19 | 0.00 | - | 2 | 132 | 725.00 | 120.80 | 0.00 | - | 4 | 6 |
| 0.05 | 0.00 | - | 9 | 40 | 730.00 | 214.75 | 0.00 | - | 1 | 2 |
| 0.38 | 0.00 | - | 5 | 51 | 735.00 | 146.70 | 0.00 | - | 11 | 19 |
| 0.45 | 0.00 | - | 1 | 115 | 740.00 | 130.80 | 0.00 | - | 30 | 0 |
| 0.15 | 0.00 | - | 4 | 351 | 760.00 | 129.90 | 0.00 | - | 7 | 4 |
| 0.04 | 0.00 | - | 4 | 303 | 780.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 207 | 800.00 | 406.00 | 0.00 | - | - | - |
| 0.03 | 0.00 | - | 1 | 65 | 820.00 | 179.05 | 0.00 | - | - | 25 |
| 0.03 | 0.00 | - | 781 | 1,112 | 840.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 8 | 48 | 860.00 | 195.95 | 0.00 | - | 50 | 50 |
| 0.41 | 0.00 | - | 8 | 9 | 880.00 | 326.50 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 19 | 80 | 900.00 | 250.60 | 0.00 | - | - | 12 |
| 0.36 | 0.00 | - | 10 | 12 | 920.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 5 | 70 | 940.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 11 | 51 | 960.00 | 502.41 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 2 | 11 | 980.00 | 363.45 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 19 | 1,000.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 10 | 1,020.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 371 | 1,040.00 | 529.43 | 0.00 | - | 3 | 0 |
