La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
387,72+11,08 (+2,94 %)
À la clôture : 04:00PM EDT
387,20 -0,52 (-0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220916C002100002022-06-10 10:36AM EDT210.00187.79177.25181.250.00-2572.84%
ADBE220916C002800002022-06-07 10:04AM EDT280.00149.90109.90114.650.00-2355.42%
ADBE220916C002900002022-06-23 9:58AM EDT290.0091.05100.70105.150.00-2352.86%
ADBE220916C003000002022-06-22 11:30AM EDT300.0080.0591.7095.950.00-11050.75%
ADBE220916C003100002022-06-22 9:55AM EDT310.0068.0883.0087.150.00-11753.96%
ADBE220916C003200002022-06-23 9:43AM EDT320.0066.0074.5578.950.00-113152.58%
ADBE220916C003300002022-06-22 10:22AM EDT330.0056.0566.6070.800.00-1350.81%
ADBE220916C003400002022-06-17 11:02AM EDT340.0041.8558.6562.800.00-8648.86%
ADBE220916C003500002022-06-24 1:20PM EDT350.0050.0551.2555.70+2.75+5.81%812347.90%
ADBE220916C003600002022-06-24 12:00PM EDT360.0044.9045.4048.65+4.35+10.73%16746.44%
ADBE220916C003700002022-06-24 3:55PM EDT370.0040.0040.9042.15+5.40+15.61%2773845.22%
ADBE220916C003800002022-06-24 3:38PM EDT380.0032.5534.8536.05+2.90+9.78%7073643.96%
ADBE220916C003900002022-06-24 3:11PM EDT390.0026.3529.6530.65+1.35+5.40%510,17843.02%
ADBE220916C004000002022-06-24 3:21PM EDT400.0022.5524.8525.95+1.68+8.05%8061642.40%
ADBE220916C004100002022-06-24 1:21PM EDT410.0018.2520.5021.55+0.70+3.99%316241.51%
ADBE220916C004200002022-06-24 11:59AM EDT420.0015.5016.8017.40+2.55+19.69%522540.29%
ADBE220916C004300002022-06-23 2:46PM EDT430.0011.1013.6014.500.00-4243740.19%
ADBE220916C004400002022-06-24 3:22PM EDT440.0011.1010.9011.50+2.20+24.72%1771939.28%
ADBE220916C004500002022-06-24 3:33PM EDT450.007.608.659.25+0.40+5.56%4195938.91%
ADBE220916C004600002022-06-24 3:48PM EDT460.006.156.807.25+0.58+10.41%2575638.34%
ADBE220916C004700002022-06-24 12:21PM EDT470.005.205.255.75+0.95+22.35%2446538.10%
ADBE220916C004800002022-06-24 11:35AM EDT480.004.004.054.45+1.37+52.09%318337.70%
ADBE220916C004900002022-06-24 3:45PM EDT490.002.853.103.45+0.25+9.62%525837.44%
ADBE220916C005000002022-06-24 11:45AM EDT500.002.152.342.70+0.23+11.98%1975837.36%
ADBE220916C005100002022-06-24 3:01PM EDT510.001.601.762.14+0.20+14.29%425937.44%
ADBE220916C005200002022-06-24 12:44PM EDT520.001.301.371.64+0.25+23.81%1140437.29%
ADBE220916C005300002022-06-24 9:58AM EDT530.001.010.941.41+0.11+12.22%3058538.00%
ADBE220916C005400002022-06-24 10:23AM EDT540.000.810.661.10-0.77-48.73%5139638.00%
ADBE220916C005500002022-06-24 11:35AM EDT550.000.610.450.90+0.06+10.91%11829538.33%
ADBE220916C005600002022-06-17 12:44PM EDT560.000.520.360.77+0.13+33.33%242138.92%
ADBE220916C005700002022-06-24 3:53PM EDT570.000.380.300.61+0.05+15.15%131939.01%
ADBE220916C005800002022-06-22 3:48PM EDT580.000.250.090.570.00-160440.05%
ADBE220916C005900002022-06-17 2:50PM EDT590.000.330.020.570.00-592341.46%
ADBE220916C006000002022-06-24 2:47PM EDT600.000.370.220.51+0.12+48.00%265342.14%
ADBE220916C006100002022-06-24 3:11PM EDT610.000.200.170.50+0.03+17.65%532543.34%
ADBE220916C006200002022-06-21 9:30AM EDT620.000.520.090.580.00-18045.57%
ADBE220916C006300002022-06-21 3:38PM EDT630.000.100.000.480.00-629745.65%
ADBE220916C006400002022-06-23 9:32AM EDT640.000.160.000.470.00-15946.75%
ADBE220916C006500002022-06-24 11:55AM EDT650.000.270.000.53+0.14+107.69%427748.73%
ADBE220916C006600002022-04-28 12:46PM EDT660.000.840.161.030.00-314850.71%
ADBE220916C006700002022-05-26 2:21PM EDT670.000.500.000.420.00-1029949.56%
ADBE220916C006800002022-06-21 11:25AM EDT680.000.120.000.410.00-246450.54%
ADBE220916C006900002022-06-15 12:32PM EDT690.000.120.000.400.00-136051.47%
ADBE220916C007000002022-06-22 3:42PM EDT700.000.090.050.470.00-2023353.61%
ADBE220916C007050002022-05-16 3:12PM EDT705.000.330.010.450.00-210853.86%
ADBE220916C007100002022-03-22 1:32PM EDT710.001.040.090.550.00-85052.15%
ADBE220916C007150002022-05-04 10:54AM EDT715.000.260.100.650.00-81953.69%
ADBE220916C007200002022-03-14 11:47AM EDT720.000.800.000.000.00-1025.00%
ADBE220916C007250002022-03-22 12:16PM EDT725.000.850.070.490.00-2452.83%
ADBE220916C007300002021-12-16 11:53AM EDT730.0021.104.807.000.00-101986.64%
ADBE220916C007350002022-02-03 12:51PM EDT735.004.751.162.100.00-12868.45%
ADBE220916C007400002022-04-01 3:32PM EDT740.000.480.000.510.00-18753.76%
ADBE220916C007600002022-04-14 1:12PM EDT760.000.220.060.370.00-13954.59%
ADBE220916C007800002022-06-10 11:51AM EDT780.000.110.000.380.00-215455.66%
ADBE220916C008000002022-06-22 12:05PM EDT800.000.050.000.380.00-119457.37%
ADBE220916C008200002022-06-22 12:05PM EDT820.000.060.000.450.00-13660.11%
ADBE220916C008400002022-04-11 2:09PM EDT840.000.180.010.290.00-11059.23%
ADBE220916C008600002022-06-22 12:07PM EDT860.000.060.390.310.00-110366.50%
ADBE220916C008800002022-03-09 2:45PM EDT880.000.420.000.350.00-87663.28%
ADBE220916C009000002022-03-10 12:50PM EDT900.000.200.000.360.00-15064.94%
ADBE220916C009200002022-05-10 9:37AM EDT920.000.160.000.440.00-152967.77%
ADBE220916C009400002022-05-05 3:20PM EDT940.000.190.000.430.00-33169.04%
ADBE220916C009600002022-05-05 3:12PM EDT960.000.160.000.440.00-2010570.61%
ADBE220916C009800002022-06-15 1:42PM EDT980.000.010.000.370.00-206270.70%
ADBE220916C010000002022-06-15 3:42PM EDT1,000.000.010.000.370.00-13072.07%
ADBE220916C010200002022-01-21 1:30PM EDT1,020.000.350.000.350.00-31372.95%
ADBE220916C010400002022-06-10 10:44AM EDT1,040.000.530.000.370.00-13574.61%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220916P001950002022-06-23 9:30AM EDT195.000.680.080.660.00-1364.50%
ADBE220916P002000002022-06-22 2:14PM EDT200.000.850.260.720.00-21364.80%
ADBE220916P002100002022-06-22 3:43PM EDT210.001.100.490.860.00-136863.43%
ADBE220916P002200002022-06-22 10:43AM EDT220.001.430.481.050.00-14660.30%
ADBE220916P002300002022-06-24 9:38AM EDT230.001.380.921.29-1.75-55.91%11359.72%
ADBE220916P002400002022-06-21 10:30AM EDT240.002.431.251.590.00-23558.09%
ADBE220916P002500002022-06-24 3:57PM EDT250.001.941.671.97-0.76-28.15%413356.57%
ADBE220916P002600002022-06-23 11:19AM EDT260.003.052.202.450.00-135455.15%
ADBE220916P002700002022-06-24 3:34PM EDT270.003.202.752.99-1.20-27.27%531353.42%
ADBE220916P002800002022-06-24 1:45PM EDT280.004.153.503.75-0.85-17.00%210252.09%
ADBE220916P002900002022-06-24 1:58PM EDT290.005.154.304.65-0.92-15.16%118350.57%
ADBE220916P003000002022-06-24 1:51PM EDT300.006.405.355.70-0.90-12.33%861549.65%
ADBE220916P003100002022-06-24 2:57PM EDT310.007.606.707.10-2.50-24.75%1451748.56%
ADBE220916P003200002022-06-24 1:08PM EDT320.009.458.008.65-3.10-24.70%1220147.22%
ADBE220916P003300002022-06-24 3:03PM EDT330.0011.459.8510.55-3.39-22.84%10733346.05%
ADBE220916P003400002022-06-24 2:16PM EDT340.0014.1812.2012.85-2.92-17.08%2821745.01%
ADBE220916P003500002022-06-24 10:57AM EDT350.0016.8014.7015.50-2.93-14.85%1254943.94%
ADBE220916P003600002022-06-24 12:03PM EDT360.0019.7517.7518.60-5.15-20.68%1735942.95%
ADBE220916P003700002022-06-24 3:52PM EDT370.0022.5021.3522.30-4.95-18.03%662142.18%
ADBE220916P003800002022-06-24 1:49PM EDT380.0028.9025.3026.40-3.40-10.53%29742541.30%
ADBE220916P003900002022-06-24 3:47PM EDT390.0032.1530.0531.05-4.45-12.16%745040.48%
ADBE220916P004000002022-06-24 11:39AM EDT400.0037.2534.8536.20-8.35-18.31%446639.65%
ADBE220916P004100002022-06-24 10:49AM EDT410.0044.7240.4042.05-3.88-7.98%241439.06%
ADBE220916P004200002022-06-24 11:00AM EDT420.0050.5546.6548.25-4.42-8.04%554938.25%
ADBE220916P004300002022-06-24 3:39PM EDT430.0055.1553.7554.95-7.07-11.36%355937.44%
ADBE220916P004400002022-06-24 2:29PM EDT440.0066.8660.6064.40-7.09-9.59%446140.29%
ADBE220916P004500002022-06-24 10:57AM EDT450.0073.7868.5572.75-6.00-7.52%237541.02%
ADBE220916P004600002022-06-23 10:49AM EDT460.0087.9576.3580.550.00-220240.29%
ADBE220916P004700002022-06-23 10:14AM EDT470.00100.0085.1089.100.00-138540.37%
ADBE220916P004800002022-06-23 11:05AM EDT480.00106.1793.7097.750.00-115340.14%
ADBE220916P004900002022-06-23 2:12PM EDT490.00118.60102.45106.700.00-226840.09%
ADBE220916P005000002022-06-23 3:29PM EDT500.00125.50111.85116.050.00-450340.66%
ADBE220916P005100002022-06-24 3:56PM EDT510.00124.61121.55125.55-9.89-7.35%118341.37%
ADBE220916P005200002022-06-23 10:39AM EDT520.00145.58131.35135.250.00-213942.49%
ADBE220916P005300002022-06-24 11:07AM EDT530.00145.94140.80145.05-18.36-11.17%26843.79%
ADBE220916P005400002022-06-24 11:07AM EDT540.00155.87151.00154.95-23.08-12.90%55645.34%
ADBE220916P005500002022-06-23 11:07AM EDT550.00174.54160.85164.850.00-410046.81%
ADBE220916P005600002022-06-23 3:11PM EDT560.00184.50170.75174.800.00-612048.41%
ADBE220916P005700002022-06-16 10:01AM EDT570.00198.56180.70184.800.00-11150.16%
ADBE220916P005800002022-06-14 9:53AM EDT580.00210.27190.75194.800.00-3851.86%
ADBE220916P005900002022-06-14 9:53AM EDT590.00220.24200.80204.800.00-1453.52%
ADBE220916P006000002022-06-17 10:02AM EDT600.00242.55210.90214.850.00-1055.35%
ADBE220916P006100002022-05-10 11:37AM EDT610.00229.40180.95186.300.00-11300.00%
ADBE220916P006200002022-06-24 12:35PM EDT620.00237.48230.55234.80+16.92+7.67%1158.25%
ADBE220916P006300002022-06-01 10:02AM EDT630.00194.50240.55244.800.00-51559.75%
ADBE220916P006400002022-06-24 3:43PM EDT640.00257.80249.80254.85+53.40+26.13%24125061.46%
ADBE220916P006500002022-03-24 9:37AM EDT650.00223.44237.75245.800.00-1100.00%
ADBE220916P006600002022-04-13 11:03AM EDT660.00232.05251.45259.200.00-100.00%
ADBE220916P006700002022-02-15 4:03PM EDT670.00197.50222.35230.950.00-180.00%
ADBE220916P006800002022-06-24 3:43PM EDT680.00297.50289.45294.85+139.70+88.53%10010767.05%
ADBE220916P006900002021-12-10 1:04PM EDT690.0094.92181.15187.400.00-1560.00%
ADBE220916P007000002021-12-21 2:56PM EDT700.00162.76201.85206.800.00-11010.00%
ADBE220916P007050002021-11-30 4:50PM EDT705.0094.20145.75150.700.00-37440.00%
ADBE220916P007100002022-02-24 11:57AM EDT710.00263.70275.75282.650.00-200.00%
ADBE220916P007150002022-01-24 11:38AM EDT715.00227.44261.20267.850.00-130.00%
ADBE220916P007200002021-11-10 7:52AM EDT720.00123.05108.65116.050.00-14170.00%
ADBE220916P007250002021-12-16 12:17PM EDT725.00170.01205.95212.600.00-140.00%
ADBE220916P007300002021-11-10 7:52AM EDT730.00129.45116.10122.600.00-1090.00%
ADBE220916P007350002021-11-10 7:52AM EDT735.00132.65118.85125.650.00-230.00%
ADBE220916P007400002022-03-07 1:33PM EDT740.00290.73291.00300.000.00-100.00%
ADBE220916P007600002021-11-10 7:52AM EDT760.00158.60136.35142.800.00-350.00%
ADBE220916P007800002021-11-10 7:52AM EDT780.00148.55151.35158.300.00--10.00%
ADBE220916P008000002021-11-10 7:52AM EDT800.00182.45167.15173.400.00--20.00%
ADBE220916P008200002022-06-13 9:31AM EDT820.00437.80429.40434.850.00-1083.62%
ADBE220916P008400002022-02-22 12:58PM EDT840.00401.45406.10412.100.00--00.00%
ADBE220916P008600002021-12-03 11:25AM EDT860.00249.27290.20296.350.00-110.00%
ADBE220916P008800002022-01-05 10:30AM EDT880.00352.10369.70377.400.00--00.00%
ADBE220916P009400002022-01-18 1:13AM EDT940.00416.75456.60465.200.00--00.00%
ADBE220916P010000002022-01-28 11:59AM EDT1,000.00495.91530.70538.100.00-100.00%
ADBE220916P010400002022-01-18 1:13AM EDT1,040.00516.76556.40565.200.00--00.00%