Marchés français ouverture 2 h 3 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
502,72-16,94 (-3,26 %)
À la clôture : 04:00PM EST
502,00 -0,72 (-0,14 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220715C003500002022-01-06 1:23PM EST350.00174.140.000.000.00--00.00%
ADBE220715C003900002022-01-19 1:28PM EST390.00147.200.000.000.00--00.00%
ADBE220715C004000002022-01-18 12:13AM EST400.00135.030.000.000.00--00.00%
ADBE220715C004200002022-01-07 9:49AM EST420.00115.600.000.000.00-100.00%
ADBE220715C004300002022-01-18 10:55AM EST430.00103.050.000.000.00-100.00%
ADBE220715C004400002022-01-19 10:53AM EST440.0099.820.000.000.00-200.00%
ADBE220715C004500002022-01-19 1:29PM EST450.0098.380.000.000.00--00.00%
ADBE220715C004600002022-01-18 12:13AM EST460.0085.000.000.000.00--00.00%
ADBE220715C004700002022-01-25 3:13PM EST470.0073.960.000.000.00-200.00%
ADBE220715C004800002022-01-24 10:34AM EST480.0057.340.000.000.00-100.00%
ADBE220715C004900002022-01-24 10:34AM EST490.0052.010.000.000.00-200.00%
ADBE220715C005000002022-01-25 11:15AM EST500.0055.000.000.000.00-100.00%
ADBE220715C005200002022-01-25 9:58AM EST520.0045.000.000.000.00-300.78%
ADBE220715C005400002022-01-25 2:12PM EST540.0035.800.000.000.00-401.56%
ADBE220715C005600002022-01-25 3:10PM EST560.0029.650.000.000.00-303.13%
ADBE220715C005700002022-01-21 3:50PM EST570.0023.900.000.000.00-1103.13%
ADBE220715C005750002022-01-24 11:14AM EST575.0021.750.000.000.00-103.13%
ADBE220715C005800002022-01-25 11:15AM EST580.0022.750.000.000.00-103.13%
ADBE220715C005850002022-01-25 3:11PM EST585.0021.650.000.000.00-403.13%
ADBE220715C005900002022-01-20 10:11AM EST590.0024.960.000.000.00-106.25%
ADBE220715C005950002022-01-20 2:15PM EST595.0021.950.000.000.00-1606.25%
ADBE220715C006000002022-01-24 2:24PM EST600.0019.000.000.000.00-506.25%
ADBE220715C006050002022-01-25 11:15AM EST605.0016.200.000.000.00-106.25%
ADBE220715C006100002022-01-25 3:50PM EST610.0014.250.000.000.00-506.25%
ADBE220715C006150002022-01-05 10:25AM EST615.0020.600.000.000.00-1606.25%
ADBE220715C006200002022-01-10 12:45PM EST620.0013.500.000.000.00-206.25%
ADBE220715C006250002022-01-05 3:04PM EST625.0014.150.000.000.00-206.25%
ADBE220715C006300002022-01-04 2:50PM EST630.0010.350.000.000.00-106.25%
ADBE220715C006350002022-01-05 9:52AM EST635.0014.750.000.000.00-106.25%
ADBE220715C006400002022-01-18 3:48PM EST640.0010.550.000.000.00-4206.25%
ADBE220715C006450002022-01-07 10:07AM EST645.0010.500.000.000.00-106.25%
ADBE220715C006500002022-01-24 3:50PM EST650.0010.690.000.000.00-206.25%
ADBE220715C006550002022-01-03 12:25PM EST655.0017.500.000.000.00-106.25%
ADBE220715C006600002022-01-07 9:56AM EST660.009.250.000.000.00-106.25%
ADBE220715C006650002022-01-05 1:07PM EST665.008.550.000.000.00-406.25%
ADBE220715C006700002022-01-19 11:02AM EST670.007.800.000.000.00-4506.25%
ADBE220715C006750002021-12-02 2:21PM EST675.0070.1014.6517.250.00--1546.14%
ADBE220715C006800002022-01-19 12:46PM EST680.007.850.000.000.00-106.25%
ADBE220715C006850002022-01-13 11:46AM EST685.006.000.000.000.00-106.25%
ADBE220715C006900002022-01-11 11:32AM EST690.008.400.000.000.00-406.25%
ADBE220715C006950002022-01-13 12:19PM EST695.004.550.000.000.00-4012.50%
ADBE220715C007000002022-01-25 12:06PM EST700.004.280.000.000.00-3012.50%
ADBE220715C007050002022-01-19 12:47PM EST705.005.600.000.000.00-20012.50%
ADBE220715C007100002022-01-21 11:40AM EST710.003.300.000.000.00-1012.50%
ADBE220715C007150002021-12-21 2:18PM EST715.0012.482.893.700.00-42233.52%
ADBE220715C007200002022-01-05 2:30PM EST720.004.200.000.000.00-19012.50%
ADBE220715C007250002021-12-13 12:08AM EST725.0035.920.000.000.00--012.50%
ADBE220715C007300002022-01-11 3:27PM EST730.004.330.000.000.00-1012.50%
ADBE220715C007350002022-01-24 9:30AM EST735.002.320.000.000.00-1012.50%
ADBE220715C007400002022-01-24 9:30AM EST740.002.820.000.000.00-1012.50%
ADBE220715C007450002022-01-03 2:56PM EST745.005.250.000.000.00--012.50%
ADBE220715C007500002022-01-24 1:50PM EST750.002.500.000.000.00-10012.50%
ADBE220715C007550002022-01-10 10:38AM EST755.002.030.000.000.00-1012.50%
ADBE220715C007600002021-12-27 12:21PM EST760.001.910.000.000.00-1012.50%
ADBE220715C007650002022-01-20 11:21AM EST765.001.750.000.000.00-3012.50%
ADBE220715C007700002021-12-06 12:43PM EST770.0021.500.893.900.00-2239.08%
ADBE220715C007750002021-12-31 9:52AM EST775.004.500.000.000.00-15012.50%
ADBE220715C007800002021-12-31 9:55AM EST780.004.200.000.000.00-15012.50%
ADBE220715C008000002022-01-21 9:43AM EST800.001.400.000.000.00-1012.50%
ADBE220715C008400002021-12-27 3:02PM EST840.002.770.000.000.00-6012.50%
ADBE220715C008600002021-12-27 3:02PM EST860.002.250.000.000.00--012.50%
ADBE220715C008800002021-12-03 1:31PM EST880.008.920.092.950.00-1145.51%
ADBE220715C009400002022-01-06 10:32AM EST940.000.910.000.000.00--012.50%
ADBE220715C009600002022-01-19 3:50PM EST960.000.430.000.000.00-9012.50%
ADBE220715C010000002022-01-20 9:30AM EST1,000.000.590.000.000.00-2025.00%
ADBE220715C010200002022-01-18 11:35AM EST1,020.000.410.000.000.00-20025.00%
ADBE220715C010400002022-01-18 9:30AM EST1,040.000.570.000.000.00-10025.00%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220715P002800002022-01-10 2:41PM EST280.002.650.000.000.00-2012.50%
ADBE220715P002900002022-01-03 12:06PM EST290.001.800.000.000.00-1012.50%
ADBE220715P003000002022-01-25 3:57PM EST300.004.700.000.000.00-1012.50%
ADBE220715P003100002022-01-04 10:37AM EST310.002.300.000.000.00--012.50%
ADBE220715P003300002022-01-05 12:22PM EST330.004.150.000.000.00-10012.50%
ADBE220715P003400002022-01-20 2:39PM EST340.004.900.000.000.00-2012.50%
ADBE220715P003500002022-01-21 2:49PM EST350.007.510.000.000.00-50012.50%
ADBE220715P003600002022-01-24 10:27AM EST360.0011.070.000.000.00-1012.50%
ADBE220715P003700002022-01-25 1:39PM EST370.0012.100.000.000.00-106.25%
ADBE220715P003800002022-01-25 1:39PM EST380.0013.320.000.000.00-106.25%
ADBE220715P003900002022-01-21 2:49PM EST390.0012.410.000.000.00-5206.25%
ADBE220715P004000002022-01-24 1:19PM EST400.0018.100.000.000.00-206.25%
ADBE220715P004100002022-01-18 9:44AM EST410.0013.500.000.000.00-106.25%
ADBE220715P004200002022-01-24 2:24PM EST420.0019.000.000.000.00-106.25%
ADBE220715P004300002022-01-25 2:18PM EST430.0022.100.000.000.00-906.25%
ADBE220715P004400002022-01-25 12:23PM EST440.0026.050.000.000.00-103.13%
ADBE220715P004500002022-01-25 2:16PM EST450.0027.300.000.000.00-1103.13%
ADBE220715P004600002022-01-21 11:07AM EST460.0027.610.000.000.00-103.13%
ADBE220715P004700002022-01-20 2:04PM EST470.0025.750.000.000.00-3101.56%
ADBE220715P004800002022-01-25 3:53PM EST480.0040.200.000.000.00-301.56%
ADBE220715P004900002022-01-24 10:22AM EST490.0050.490.000.000.00-200.78%
ADBE220715P005000002022-01-25 11:05AM EST500.0047.550.000.000.00-100.20%
ADBE220715P005200002022-01-25 2:35PM EST520.0056.650.000.000.00-200.00%
ADBE220715P005400002022-01-21 9:46AM EST540.0065.600.000.000.00-100.00%
ADBE220715P005600002022-01-24 10:44AM EST560.0090.770.000.000.00-100.00%
ADBE220715P005700002022-01-24 12:14PM EST570.00101.730.000.000.00-600.00%
ADBE220715P005750002022-01-18 11:37AM EST575.0084.060.000.000.00-100.00%
ADBE220715P005800002022-01-18 11:37AM EST580.0088.000.000.000.00-100.00%
ADBE220715P005850002021-12-14 11:10AM EST585.0051.3984.5586.450.00-3318.94%
ADBE220715P005900002022-01-04 11:42AM EST590.0072.300.000.000.00-200.00%
ADBE220715P005950002022-01-04 11:42AM EST595.0075.400.000.000.00--00.00%
ADBE220715P006000002022-01-24 12:14PM EST600.00125.350.000.000.00-600.00%
ADBE220715P006050002022-01-24 9:38AM EST605.00123.030.000.000.00-500.00%
ADBE220715P006100002022-01-21 9:43AM EST610.00117.500.000.000.00-500.00%
ADBE220715P006150002021-12-23 10:27AM EST615.0081.40122.30128.500.00-4336.34%
ADBE220715P006200002022-01-07 3:03PM EST620.00102.980.000.000.00-1,09000.00%
ADBE220715P006250002022-01-14 3:03PM EST625.00118.750.000.000.00-100.00%
ADBE220715P006300002022-01-21 12:10PM EST630.00130.030.000.000.00-100.00%
ADBE220715P006350002022-01-24 10:42AM EST635.00150.850.000.000.00-100.00%
ADBE220715P006400002022-01-06 9:45AM EST640.00127.600.000.000.00-100.00%
ADBE220715P006450002022-01-18 12:13AM EST645.00121.090.000.000.00--00.00%
ADBE220715P006500002021-12-16 12:44PM EST650.00115.79134.40142.100.00-130.00%
ADBE220715P006550002021-11-24 12:56PM EST655.0062.25102.50109.050.00--10.00%
ADBE220715P006600002021-12-23 11:52AM EST660.00111.90161.45167.600.00-1136.87%
ADBE220715P006650002021-12-02 2:17PM EST665.0066.65109.90115.000.00--40.00%
ADBE220715P006700002021-12-07 1:52PM EST670.0077.57158.40164.450.00-1530.00%
ADBE220715P006750002021-12-02 2:50PM EST675.0071.95117.80123.750.00--50.00%
ADBE220715P006800002022-01-05 3:10PM EST680.00171.000.000.000.00-8000.00%
ADBE220715P006850002022-01-25 12:06PM EST685.00184.440.000.000.00-200.00%
ADBE220715P006900002021-12-10 2:22PM EST690.0086.40178.30185.050.00-340.00%
ADBE220715P007050002021-12-13 12:09AM EST705.00100.05176.50182.500.00--10.00%
ADBE220715P007100002021-12-08 11:38AM EST710.00103.30200.35206.200.00-1180.00%
ADBE220715P007150002021-12-13 12:24AM EST715.00102.100.000.000.00--00.00%
ADBE220715P007550002021-12-31 3:34PM EST755.00190.400.000.000.00-200.00%
ADBE220715P007650002022-01-05 9:30AM EST765.00237.150.000.000.00--00.00%
ADBE220715P007700002021-11-19 1:35PM EST770.00112.85214.00221.650.00-110.00%
ADBE220715P007750002021-12-31 2:57PM EST775.00209.450.000.000.00-100.00%
ADBE220715P008200002021-11-22 10:28AM EST820.00145.50255.15261.550.00--10.00%
ADBE220715P010000002022-01-10 11:23AM EST1,000.00492.360.000.000.00-100.00%