Marchés français ouverture 8 h 20 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
508,64 -2,21 (-0,43 %)
Échanges après Bourse : 06:38PM EST
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
ADBE220916C002900002022-01-19 1:29PM EST290.00241.350.000.000.00---0.00%
ADBE220916C003000002021-12-02 9:30AM EST300.00363.80267.50276.000.00--1114.93%
ADBE220916C003100002022-01-19 2:03PM EST310.00220.90204.00213.000.00-1255.91%
ADBE220916C003400002021-12-29 3:57PM EST340.00236.35176.15185.600.00--151.17%
ADBE220916C003500002022-01-07 10:48AM EST350.00166.35168.00177.000.00-7750.15%
ADBE220916C003700002022-01-19 1:28PM EST370.00168.25152.15157.150.00-4145.04%
ADBE220916C003800002022-01-07 10:29AM EST380.00144.10142.10149.550.00-4444.91%
ADBE220916C004000002022-01-11 10:22AM EST400.00147.50127.30132.650.00-52242.56%
ADBE220916C004100002022-01-07 10:31AM EST410.00119.80119.05124.850.00-3341.82%
ADBE220916C004300002022-01-05 12:38PM EST430.00108.10104.55109.650.00-12240.26%
ADBE220916C004400002022-01-18 10:55AM EST440.00100.9097.45102.600.00-1839.71%
ADBE220916C004500002022-01-05 3:04PM EST450.0095.4390.8095.750.00-1539.14%
ADBE220916C004600002022-01-20 10:31AM EST460.0099.6083.6089.10+15.35+18.22%42138.58%
ADBE220916C004700002022-01-14 2:12PM EST470.0083.5578.0582.600.00-1937.96%
ADBE220916C004800002022-01-18 10:55AM EST480.0075.2572.7076.750.00-1337.63%
ADBE220916C004900002022-01-14 2:27PM EST490.0075.9067.0071.300.00-21337.39%
ADBE220916C005000002022-01-19 1:21PM EST500.0072.5561.6565.800.00-91436.96%
ADBE220916C005100002022-01-19 9:39AM EST510.0068.1556.5560.90+4.95+7.83%14236.75%
ADBE220916C005200002022-01-19 10:14AM EST520.0060.7551.7556.000.00-23236.39%
ADBE220916C005300002022-01-20 11:18AM EST530.0058.0247.2551.75+5.46+10.39%890136.27%
ADBE220916C005400002022-01-20 12:16PM EST540.0052.4543.0547.55+2.33+4.65%424736.03%
ADBE220916C005500002022-01-20 11:32AM EST550.0047.0039.0043.40+3.30+7.55%33935.67%
ADBE220916C005600002022-01-20 11:32AM EST560.0044.6635.4540.05+6.66+17.53%12335.66%
ADBE220916C005700002022-01-20 1:07PM EST570.0039.2632.0036.60-0.10-0.25%29535.45%
ADBE220916C005800002022-01-19 3:51PM EST580.0034.2929.0033.250.00-67535.16%
ADBE220916C005900002022-01-18 10:31AM EST590.0028.4024.8030.300.00-12134.99%
ADBE220916C006000002022-01-20 10:11AM EST600.0030.1322.6527.35-0.37-1.21%17934.69%
ADBE220916C006100002022-01-20 1:52PM EST610.0026.5021.3024.10+4.30+19.37%1127934.03%
ADBE220916C006200002022-01-11 9:30AM EST620.0021.5516.6523.800.00-14735.29%
ADBE220916C006300002022-01-18 3:51PM EST630.0018.0017.0519.500.00-124733.60%
ADBE220916C006400002022-01-20 11:24AM EST640.0019.5515.0018.00+0.40+2.09%24933.79%
ADBE220916C006500002022-01-18 1:22PM EST650.0014.3013.0015.850.00-117133.36%
ADBE220916C006600002022-01-12 9:38AM EST660.0017.8511.9014.150.00-214533.16%
ADBE220916C006700002022-01-20 11:24AM EST670.0014.059.8012.85+0.50+3.69%116433.18%
ADBE220916C006800002022-01-19 10:18AM EST680.0011.709.8011.250.00-110632.82%
ADBE220916C006900002022-01-07 10:24AM EST690.009.008.2510.050.00-127232.70%
ADBE220916C007000002022-01-14 3:49PM EST700.009.107.359.150.00-38132.79%
ADBE220916C007050002022-01-19 10:37AM EST705.008.536.658.450.00-16932.52%
ADBE220916C007100002022-01-11 11:42AM EST710.0010.507.058.150.00-304832.67%
ADBE220916C007150002022-01-20 3:39PM EST715.007.525.907.45-54.58-87.89%11432.33%
ADBE220916C007200002022-01-07 11:04AM EST720.007.355.907.350.00-114932.68%
ADBE220916C007250002021-12-21 12:37PM EST725.0015.055.456.750.00-2432.40%
ADBE220916C007300002021-12-16 10:53AM EST730.0021.104.807.000.00-101933.15%
ADBE220916C007350002022-01-10 1:46PM EST735.006.304.706.300.00-12732.70%
ADBE220916C007400002022-01-04 10:54AM EST740.007.504.456.350.00-12833.20%
ADBE220916C007600002022-01-19 3:29PM EST760.004.703.604.700.00-13832.49%
ADBE220916C007800002022-01-20 3:04PM EST780.003.852.913.75+0.10+2.67%115432.43%
ADBE220916C008000002022-01-19 10:20AM EST800.003.002.013.200.00-119732.81%
ADBE220916C008200002022-01-05 10:54AM EST820.002.261.262.780.00-44733.28%
ADBE220916C008400002021-12-20 3:54PM EST840.005.600.384.800.00-11238.51%
ADBE220916C008600002022-01-04 10:39AM EST860.002.310.792.650.00-110335.52%
ADBE220916C008800002022-01-12 10:39AM EST880.001.890.482.050.00-28235.14%
ADBE220916C009000002021-12-27 3:03PM EST900.002.670.272.140.00-24436.54%
ADBE220916C009200002021-11-26 9:30AM EST920.0011.000.405.000.00-12043.99%
ADBE220916C009600002021-12-30 10:46AM EST960.000.500.023.300.00-110542.84%
ADBE220916C009800002021-12-27 9:41AM EST980.001.050.181.410.00-16938.27%
ADBE220916C010000002022-01-19 11:04AM EST1,000.000.880.152.00+0.07+8.64%22141.36%
ADBE220916C010200002022-01-18 9:30AM EST1,020.002.410.010.800.00-101337.15%
ADBE220916C010400002022-01-14 2:44PM EST1,040.000.680.002.140.00-103343.73%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220916P002800002022-01-20 1:40PM EST280.002.852.114.90-0.10-3.39%11050.74%
ADBE220916P002900002022-01-04 12:20PM EST290.002.102.404.650.00-4547.65%
ADBE220916P003100002022-01-18 9:32AM EST310.004.604.055.900.00-11345.54%
ADBE220916P003200002022-01-07 10:51AM EST320.005.504.806.650.00-2544.56%
ADBE220916P003300002022-01-18 12:05PM EST330.006.405.907.550.00-412943.72%
ADBE220916P003400002022-01-19 12:14PM EST340.006.607.2010.000.00-21445.00%
ADBE220916P003500002022-01-18 12:57PM EST350.008.358.059.550.00-23041.95%
ADBE220916P003600002022-01-10 3:22PM EST360.008.709.3510.600.00-24740.96%
ADBE220916P003700002022-01-19 11:42AM EST370.0010.2510.6012.650.00-11741.03%
ADBE220916P003800002022-01-19 12:11PM EST380.0010.9510.2515.350.00-54441.53%
ADBE220916P003900002022-01-19 12:11PM EST390.0012.4013.3016.000.00-2412939.70%
ADBE220916P004000002022-01-19 12:17PM EST400.0013.8014.6017.400.00-2016738.57%
ADBE220916P004100002022-01-19 12:15PM EST410.0015.7017.0519.550.00-187738.00%
ADBE220916P004200002022-01-18 2:52PM EST420.0019.3020.1023.100.00-18538.45%
ADBE220916P004300002022-01-18 11:57AM EST430.0022.0022.2524.050.00-210936.59%
ADBE220916P004400002022-01-10 11:39AM EST440.0027.4523.8027.850.00-299136.84%
ADBE220916P004500002022-01-13 12:04PM EST450.0024.8026.2531.250.00-2219336.57%
ADBE220916P004600002022-01-14 11:20AM EST460.0027.3031.2034.25-0.20-0.73%267535.86%
ADBE220916P004700002022-01-19 11:34AM EST470.0034.2533.7538.300.00-3625035.70%
ADBE220916P004800002022-01-19 9:57AM EST480.0034.4039.5543.900.00-107736.36%
ADBE220916P004900002022-01-19 10:09AM EST490.0039.3043.2046.000.00-322934.60%
ADBE220916P005000002022-01-20 1:09PM EST500.0043.6046.9551.00-0.70-1.58%435434.53%
ADBE220916P005100002022-01-20 9:41AM EST510.0048.7052.6556.15-0.95-1.91%415734.38%
ADBE220916P005200002022-01-20 3:50PM EST520.0058.0057.8060.80+3.38+6.19%311533.77%
ADBE220916P005300002022-01-20 11:18AM EST530.0056.6362.5066.75-2.97-4.98%1095833.78%
ADBE220916P005400002022-01-20 12:29PM EST540.0061.8068.1572.30-0.93-1.48%347133.38%
ADBE220916P005500002022-01-20 11:24AM EST550.0067.8573.4078.90+5.85+9.44%219233.47%
ADBE220916P005600002022-01-12 10:01AM EST560.0068.5980.7085.150.00-218533.19%
ADBE220916P005700002022-01-19 12:29PM EST570.0079.2086.6091.000.00-277532.50%
ADBE220916P005800002022-01-19 1:48PM EST580.0086.7092.7598.600.00-219232.77%
ADBE220916P005900002021-12-20 12:28PM EST590.0086.6991.2595.450.00-42825.55%
ADBE220916P006000002022-01-10 1:16PM EST600.0099.00107.25112.200.00-119831.82%
ADBE220916P006100002022-01-05 12:22PM EST610.00102.15115.10120.150.00-516031.90%
ADBE220916P006200002022-01-18 2:26PM EST620.00123.68123.05128.000.00-51531.78%
ADBE220916P006300002021-12-29 9:30AM EST630.0086.35130.85137.800.00-25233.00%
ADBE220916P006400002022-01-20 10:31AM EST640.00127.10139.20145.00+5.10+4.18%328732.15%
ADBE220916P006500002022-01-14 12:47PM EST650.00145.32147.40154.200.00-18432.75%
ADBE220916P006600002022-01-07 10:45AM EST660.00159.53156.15163.000.00-1732.94%
ADBE220916P006700002021-12-22 10:26AM EST670.00134.22164.90171.600.00-1732.87%
ADBE220916P006800002021-12-16 11:17AM EST680.00134.64165.00172.100.00-110223.03%
ADBE220916P006900002021-12-10 12:04PM EST690.0094.92181.15187.400.00-15630.88%
ADBE220916P007000002021-12-21 1:56PM EST700.00162.76191.65199.000.00-110133.56%
ADBE220916P007050002021-11-30 3:50PM EST705.0094.20145.75150.700.00-37440.00%
ADBE220916P007100002021-11-10 6:52AM EST710.00124.05102.55109.500.00-250.00%
ADBE220916P007150002022-01-10 10:24AM EST715.00218.96205.40211.000.00-1331.67%
ADBE220916P007200002021-11-10 6:52AM EST720.00123.05108.65116.050.00-14170.00%
ADBE220916P007250002021-12-16 11:17AM EST725.00170.01205.95212.600.00-140.00%
ADBE220916P007300002021-11-10 6:52AM EST730.00129.45116.10122.600.00-1090.00%
ADBE220916P007350002021-11-10 6:52AM EST735.00132.65118.85125.650.00-230.00%
ADBE220916P007400002021-11-10 6:52AM EST740.00142.85122.90129.500.00--20.00%
ADBE220916P007600002021-11-10 6:52AM EST760.00158.60136.35142.800.00-350.00%
ADBE220916P007800002021-11-10 6:52AM EST780.00148.55151.35158.300.00--10.00%
ADBE220916P008000002021-11-10 6:52AM EST800.00182.45167.15173.400.00--20.00%
ADBE220916P008200002021-11-05 10:46AM EST820.00175.90217.50225.750.00-140.00%
ADBE220916P008600002021-12-03 10:25AM EST860.00249.27290.20296.350.00-110.00%
ADBE220916P008800002022-01-05 9:30AM EST880.00352.10364.60374.000.00--141.34%
ADBE220916P009400002022-01-18 12:13AM EST940.00416.75424.40434.000.00--045.02%
ADBE220916P010400002022-01-18 12:13AM EST1,040.00516.76524.55534.000.00--150.49%