Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916C00290000 | 2022-01-19 1:29PM EST | 290.00 | 241.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ADBE220916C00300000 | 2021-12-02 9:30AM EST | 300.00 | 363.80 | 267.50 | 276.00 | 0.00 | - | - | 1 | 114.93% |
| ADBE220916C00310000 | 2022-01-19 2:03PM EST | 310.00 | 220.90 | 204.00 | 213.00 | 0.00 | - | 1 | 2 | 55.91% |
| ADBE220916C00340000 | 2021-12-29 3:57PM EST | 340.00 | 236.35 | 176.15 | 185.60 | 0.00 | - | - | 1 | 51.17% |
| ADBE220916C00350000 | 2022-01-07 10:48AM EST | 350.00 | 166.35 | 168.00 | 177.00 | 0.00 | - | 7 | 7 | 50.15% |
| ADBE220916C00370000 | 2022-01-19 1:28PM EST | 370.00 | 168.25 | 152.15 | 157.15 | 0.00 | - | 4 | 1 | 45.04% |
| ADBE220916C00380000 | 2022-01-07 10:29AM EST | 380.00 | 144.10 | 142.10 | 149.55 | 0.00 | - | 4 | 4 | 44.91% |
| ADBE220916C00400000 | 2022-01-11 10:22AM EST | 400.00 | 147.50 | 127.30 | 132.65 | 0.00 | - | 5 | 22 | 42.56% |
| ADBE220916C00410000 | 2022-01-07 10:31AM EST | 410.00 | 119.80 | 119.05 | 124.85 | 0.00 | - | 3 | 3 | 41.82% |
| ADBE220916C00430000 | 2022-01-05 12:38PM EST | 430.00 | 108.10 | 104.55 | 109.65 | 0.00 | - | 1 | 22 | 40.26% |
| ADBE220916C00440000 | 2022-01-18 10:55AM EST | 440.00 | 100.90 | 97.45 | 102.60 | 0.00 | - | 1 | 8 | 39.71% |
| ADBE220916C00450000 | 2022-01-05 3:04PM EST | 450.00 | 95.43 | 90.80 | 95.75 | 0.00 | - | 1 | 5 | 39.14% |
| ADBE220916C00460000 | 2022-01-20 10:31AM EST | 460.00 | 99.60 | 83.60 | 89.10 | +15.35 | +18.22% | 4 | 21 | 38.58% |
| ADBE220916C00470000 | 2022-01-14 2:12PM EST | 470.00 | 83.55 | 78.05 | 82.60 | 0.00 | - | 1 | 9 | 37.96% |
| ADBE220916C00480000 | 2022-01-18 10:55AM EST | 480.00 | 75.25 | 72.70 | 76.75 | 0.00 | - | 1 | 3 | 37.63% |
| ADBE220916C00490000 | 2022-01-14 2:27PM EST | 490.00 | 75.90 | 67.00 | 71.30 | 0.00 | - | 2 | 13 | 37.39% |
| ADBE220916C00500000 | 2022-01-19 1:21PM EST | 500.00 | 72.55 | 61.65 | 65.80 | 0.00 | - | 9 | 14 | 36.96% |
| ADBE220916C00510000 | 2022-01-19 9:39AM EST | 510.00 | 68.15 | 56.55 | 60.90 | +4.95 | +7.83% | 1 | 42 | 36.75% |
| ADBE220916C00520000 | 2022-01-19 10:14AM EST | 520.00 | 60.75 | 51.75 | 56.00 | 0.00 | - | 2 | 32 | 36.39% |
| ADBE220916C00530000 | 2022-01-20 11:18AM EST | 530.00 | 58.02 | 47.25 | 51.75 | +5.46 | +10.39% | 8 | 901 | 36.27% |
| ADBE220916C00540000 | 2022-01-20 12:16PM EST | 540.00 | 52.45 | 43.05 | 47.55 | +2.33 | +4.65% | 4 | 247 | 36.03% |
| ADBE220916C00550000 | 2022-01-20 11:32AM EST | 550.00 | 47.00 | 39.00 | 43.40 | +3.30 | +7.55% | 3 | 39 | 35.67% |
| ADBE220916C00560000 | 2022-01-20 11:32AM EST | 560.00 | 44.66 | 35.45 | 40.05 | +6.66 | +17.53% | 1 | 23 | 35.66% |
| ADBE220916C00570000 | 2022-01-20 1:07PM EST | 570.00 | 39.26 | 32.00 | 36.60 | -0.10 | -0.25% | 2 | 95 | 35.45% |
| ADBE220916C00580000 | 2022-01-19 3:51PM EST | 580.00 | 34.29 | 29.00 | 33.25 | 0.00 | - | 6 | 75 | 35.16% |
| ADBE220916C00590000 | 2022-01-18 10:31AM EST | 590.00 | 28.40 | 24.80 | 30.30 | 0.00 | - | 1 | 21 | 34.99% |
| ADBE220916C00600000 | 2022-01-20 10:11AM EST | 600.00 | 30.13 | 22.65 | 27.35 | -0.37 | -1.21% | 1 | 79 | 34.69% |
| ADBE220916C00610000 | 2022-01-20 1:52PM EST | 610.00 | 26.50 | 21.30 | 24.10 | +4.30 | +19.37% | 11 | 279 | 34.03% |
| ADBE220916C00620000 | 2022-01-11 9:30AM EST | 620.00 | 21.55 | 16.65 | 23.80 | 0.00 | - | 1 | 47 | 35.29% |
| ADBE220916C00630000 | 2022-01-18 3:51PM EST | 630.00 | 18.00 | 17.05 | 19.50 | 0.00 | - | 1 | 247 | 33.60% |
| ADBE220916C00640000 | 2022-01-20 11:24AM EST | 640.00 | 19.55 | 15.00 | 18.00 | +0.40 | +2.09% | 2 | 49 | 33.79% |
| ADBE220916C00650000 | 2022-01-18 1:22PM EST | 650.00 | 14.30 | 13.00 | 15.85 | 0.00 | - | 1 | 171 | 33.36% |
| ADBE220916C00660000 | 2022-01-12 9:38AM EST | 660.00 | 17.85 | 11.90 | 14.15 | 0.00 | - | 2 | 145 | 33.16% |
| ADBE220916C00670000 | 2022-01-20 11:24AM EST | 670.00 | 14.05 | 9.80 | 12.85 | +0.50 | +3.69% | 1 | 164 | 33.18% |
| ADBE220916C00680000 | 2022-01-19 10:18AM EST | 680.00 | 11.70 | 9.80 | 11.25 | 0.00 | - | 1 | 106 | 32.82% |
| ADBE220916C00690000 | 2022-01-07 10:24AM EST | 690.00 | 9.00 | 8.25 | 10.05 | 0.00 | - | 1 | 272 | 32.70% |
| ADBE220916C00700000 | 2022-01-14 3:49PM EST | 700.00 | 9.10 | 7.35 | 9.15 | 0.00 | - | 3 | 81 | 32.79% |
| ADBE220916C00705000 | 2022-01-19 10:37AM EST | 705.00 | 8.53 | 6.65 | 8.45 | 0.00 | - | 1 | 69 | 32.52% |
| ADBE220916C00710000 | 2022-01-11 11:42AM EST | 710.00 | 10.50 | 7.05 | 8.15 | 0.00 | - | 30 | 48 | 32.67% |
| ADBE220916C00715000 | 2022-01-20 3:39PM EST | 715.00 | 7.52 | 5.90 | 7.45 | -54.58 | -87.89% | 1 | 14 | 32.33% |
| ADBE220916C00720000 | 2022-01-07 11:04AM EST | 720.00 | 7.35 | 5.90 | 7.35 | 0.00 | - | 1 | 149 | 32.68% |
| ADBE220916C00725000 | 2021-12-21 12:37PM EST | 725.00 | 15.05 | 5.45 | 6.75 | 0.00 | - | 2 | 4 | 32.40% |
| ADBE220916C00730000 | 2021-12-16 10:53AM EST | 730.00 | 21.10 | 4.80 | 7.00 | 0.00 | - | 10 | 19 | 33.15% |
| ADBE220916C00735000 | 2022-01-10 1:46PM EST | 735.00 | 6.30 | 4.70 | 6.30 | 0.00 | - | 1 | 27 | 32.70% |
| ADBE220916C00740000 | 2022-01-04 10:54AM EST | 740.00 | 7.50 | 4.45 | 6.35 | 0.00 | - | 1 | 28 | 33.20% |
| ADBE220916C00760000 | 2022-01-19 3:29PM EST | 760.00 | 4.70 | 3.60 | 4.70 | 0.00 | - | 1 | 38 | 32.49% |
| ADBE220916C00780000 | 2022-01-20 3:04PM EST | 780.00 | 3.85 | 2.91 | 3.75 | +0.10 | +2.67% | 1 | 154 | 32.43% |
| ADBE220916C00800000 | 2022-01-19 10:20AM EST | 800.00 | 3.00 | 2.01 | 3.20 | 0.00 | - | 1 | 197 | 32.81% |
| ADBE220916C00820000 | 2022-01-05 10:54AM EST | 820.00 | 2.26 | 1.26 | 2.78 | 0.00 | - | 4 | 47 | 33.28% |
| ADBE220916C00840000 | 2021-12-20 3:54PM EST | 840.00 | 5.60 | 0.38 | 4.80 | 0.00 | - | 1 | 12 | 38.51% |
| ADBE220916C00860000 | 2022-01-04 10:39AM EST | 860.00 | 2.31 | 0.79 | 2.65 | 0.00 | - | 1 | 103 | 35.52% |
| ADBE220916C00880000 | 2022-01-12 10:39AM EST | 880.00 | 1.89 | 0.48 | 2.05 | 0.00 | - | 2 | 82 | 35.14% |
| ADBE220916C00900000 | 2021-12-27 3:03PM EST | 900.00 | 2.67 | 0.27 | 2.14 | 0.00 | - | 2 | 44 | 36.54% |
| ADBE220916C00920000 | 2021-11-26 9:30AM EST | 920.00 | 11.00 | 0.40 | 5.00 | 0.00 | - | 1 | 20 | 43.99% |
| ADBE220916C00960000 | 2021-12-30 10:46AM EST | 960.00 | 0.50 | 0.02 | 3.30 | 0.00 | - | 1 | 105 | 42.84% |
| ADBE220916C00980000 | 2021-12-27 9:41AM EST | 980.00 | 1.05 | 0.18 | 1.41 | 0.00 | - | 1 | 69 | 38.27% |
| ADBE220916C01000000 | 2022-01-19 11:04AM EST | 1,000.00 | 0.88 | 0.15 | 2.00 | +0.07 | +8.64% | 2 | 21 | 41.36% |
| ADBE220916C01020000 | 2022-01-18 9:30AM EST | 1,020.00 | 2.41 | 0.01 | 0.80 | 0.00 | - | 10 | 13 | 37.15% |
| ADBE220916C01040000 | 2022-01-14 2:44PM EST | 1,040.00 | 0.68 | 0.00 | 2.14 | 0.00 | - | 10 | 33 | 43.73% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220916P00280000 | 2022-01-20 1:40PM EST | 280.00 | 2.85 | 2.11 | 4.90 | -0.10 | -3.39% | 1 | 10 | 50.74% |
| ADBE220916P00290000 | 2022-01-04 12:20PM EST | 290.00 | 2.10 | 2.40 | 4.65 | 0.00 | - | 4 | 5 | 47.65% |
| ADBE220916P00310000 | 2022-01-18 9:32AM EST | 310.00 | 4.60 | 4.05 | 5.90 | 0.00 | - | 1 | 13 | 45.54% |
| ADBE220916P00320000 | 2022-01-07 10:51AM EST | 320.00 | 5.50 | 4.80 | 6.65 | 0.00 | - | 2 | 5 | 44.56% |
| ADBE220916P00330000 | 2022-01-18 12:05PM EST | 330.00 | 6.40 | 5.90 | 7.55 | 0.00 | - | 4 | 129 | 43.72% |
| ADBE220916P00340000 | 2022-01-19 12:14PM EST | 340.00 | 6.60 | 7.20 | 10.00 | 0.00 | - | 2 | 14 | 45.00% |
| ADBE220916P00350000 | 2022-01-18 12:57PM EST | 350.00 | 8.35 | 8.05 | 9.55 | 0.00 | - | 2 | 30 | 41.95% |
| ADBE220916P00360000 | 2022-01-10 3:22PM EST | 360.00 | 8.70 | 9.35 | 10.60 | 0.00 | - | 2 | 47 | 40.96% |
| ADBE220916P00370000 | 2022-01-19 11:42AM EST | 370.00 | 10.25 | 10.60 | 12.65 | 0.00 | - | 1 | 17 | 41.03% |
| ADBE220916P00380000 | 2022-01-19 12:11PM EST | 380.00 | 10.95 | 10.25 | 15.35 | 0.00 | - | 5 | 44 | 41.53% |
| ADBE220916P00390000 | 2022-01-19 12:11PM EST | 390.00 | 12.40 | 13.30 | 16.00 | 0.00 | - | 24 | 129 | 39.70% |
| ADBE220916P00400000 | 2022-01-19 12:17PM EST | 400.00 | 13.80 | 14.60 | 17.40 | 0.00 | - | 20 | 167 | 38.57% |
| ADBE220916P00410000 | 2022-01-19 12:15PM EST | 410.00 | 15.70 | 17.05 | 19.55 | 0.00 | - | 18 | 77 | 38.00% |
| ADBE220916P00420000 | 2022-01-18 2:52PM EST | 420.00 | 19.30 | 20.10 | 23.10 | 0.00 | - | 1 | 85 | 38.45% |
| ADBE220916P00430000 | 2022-01-18 11:57AM EST | 430.00 | 22.00 | 22.25 | 24.05 | 0.00 | - | 2 | 109 | 36.59% |
| ADBE220916P00440000 | 2022-01-10 11:39AM EST | 440.00 | 27.45 | 23.80 | 27.85 | 0.00 | - | 29 | 91 | 36.84% |
| ADBE220916P00450000 | 2022-01-13 12:04PM EST | 450.00 | 24.80 | 26.25 | 31.25 | 0.00 | - | 22 | 193 | 36.57% |
| ADBE220916P00460000 | 2022-01-14 11:20AM EST | 460.00 | 27.30 | 31.20 | 34.25 | -0.20 | -0.73% | 26 | 75 | 35.86% |
| ADBE220916P00470000 | 2022-01-19 11:34AM EST | 470.00 | 34.25 | 33.75 | 38.30 | 0.00 | - | 36 | 250 | 35.70% |
| ADBE220916P00480000 | 2022-01-19 9:57AM EST | 480.00 | 34.40 | 39.55 | 43.90 | 0.00 | - | 10 | 77 | 36.36% |
| ADBE220916P00490000 | 2022-01-19 10:09AM EST | 490.00 | 39.30 | 43.20 | 46.00 | 0.00 | - | 3 | 229 | 34.60% |
| ADBE220916P00500000 | 2022-01-20 1:09PM EST | 500.00 | 43.60 | 46.95 | 51.00 | -0.70 | -1.58% | 4 | 354 | 34.53% |
| ADBE220916P00510000 | 2022-01-20 9:41AM EST | 510.00 | 48.70 | 52.65 | 56.15 | -0.95 | -1.91% | 4 | 157 | 34.38% |
| ADBE220916P00520000 | 2022-01-20 3:50PM EST | 520.00 | 58.00 | 57.80 | 60.80 | +3.38 | +6.19% | 3 | 115 | 33.77% |
| ADBE220916P00530000 | 2022-01-20 11:18AM EST | 530.00 | 56.63 | 62.50 | 66.75 | -2.97 | -4.98% | 10 | 958 | 33.78% |
| ADBE220916P00540000 | 2022-01-20 12:29PM EST | 540.00 | 61.80 | 68.15 | 72.30 | -0.93 | -1.48% | 3 | 471 | 33.38% |
| ADBE220916P00550000 | 2022-01-20 11:24AM EST | 550.00 | 67.85 | 73.40 | 78.90 | +5.85 | +9.44% | 2 | 192 | 33.47% |
| ADBE220916P00560000 | 2022-01-12 10:01AM EST | 560.00 | 68.59 | 80.70 | 85.15 | 0.00 | - | 2 | 185 | 33.19% |
| ADBE220916P00570000 | 2022-01-19 12:29PM EST | 570.00 | 79.20 | 86.60 | 91.00 | 0.00 | - | 27 | 75 | 32.50% |
| ADBE220916P00580000 | 2022-01-19 1:48PM EST | 580.00 | 86.70 | 92.75 | 98.60 | 0.00 | - | 2 | 192 | 32.77% |
| ADBE220916P00590000 | 2021-12-20 12:28PM EST | 590.00 | 86.69 | 91.25 | 95.45 | 0.00 | - | 4 | 28 | 25.55% |
| ADBE220916P00600000 | 2022-01-10 1:16PM EST | 600.00 | 99.00 | 107.25 | 112.20 | 0.00 | - | 1 | 198 | 31.82% |
| ADBE220916P00610000 | 2022-01-05 12:22PM EST | 610.00 | 102.15 | 115.10 | 120.15 | 0.00 | - | 5 | 160 | 31.90% |
| ADBE220916P00620000 | 2022-01-18 2:26PM EST | 620.00 | 123.68 | 123.05 | 128.00 | 0.00 | - | 5 | 15 | 31.78% |
| ADBE220916P00630000 | 2021-12-29 9:30AM EST | 630.00 | 86.35 | 130.85 | 137.80 | 0.00 | - | 2 | 52 | 33.00% |
| ADBE220916P00640000 | 2022-01-20 10:31AM EST | 640.00 | 127.10 | 139.20 | 145.00 | +5.10 | +4.18% | 3 | 287 | 32.15% |
| ADBE220916P00650000 | 2022-01-14 12:47PM EST | 650.00 | 145.32 | 147.40 | 154.20 | 0.00 | - | 1 | 84 | 32.75% |
| ADBE220916P00660000 | 2022-01-07 10:45AM EST | 660.00 | 159.53 | 156.15 | 163.00 | 0.00 | - | 1 | 7 | 32.94% |
| ADBE220916P00670000 | 2021-12-22 10:26AM EST | 670.00 | 134.22 | 164.90 | 171.60 | 0.00 | - | 1 | 7 | 32.87% |
| ADBE220916P00680000 | 2021-12-16 11:17AM EST | 680.00 | 134.64 | 165.00 | 172.10 | 0.00 | - | 1 | 102 | 23.03% |
| ADBE220916P00690000 | 2021-12-10 12:04PM EST | 690.00 | 94.92 | 181.15 | 187.40 | 0.00 | - | 1 | 56 | 30.88% |
| ADBE220916P00700000 | 2021-12-21 1:56PM EST | 700.00 | 162.76 | 191.65 | 199.00 | 0.00 | - | 1 | 101 | 33.56% |
| ADBE220916P00705000 | 2021-11-30 3:50PM EST | 705.00 | 94.20 | 145.75 | 150.70 | 0.00 | - | 37 | 44 | 0.00% |
| ADBE220916P00710000 | 2021-11-10 6:52AM EST | 710.00 | 124.05 | 102.55 | 109.50 | 0.00 | - | 2 | 5 | 0.00% |
| ADBE220916P00715000 | 2022-01-10 10:24AM EST | 715.00 | 218.96 | 205.40 | 211.00 | 0.00 | - | 1 | 3 | 31.67% |
| ADBE220916P00720000 | 2021-11-10 6:52AM EST | 720.00 | 123.05 | 108.65 | 116.05 | 0.00 | - | 14 | 17 | 0.00% |
| ADBE220916P00725000 | 2021-12-16 11:17AM EST | 725.00 | 170.01 | 205.95 | 212.60 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE220916P00730000 | 2021-11-10 6:52AM EST | 730.00 | 129.45 | 116.10 | 122.60 | 0.00 | - | 10 | 9 | 0.00% |
| ADBE220916P00735000 | 2021-11-10 6:52AM EST | 735.00 | 132.65 | 118.85 | 125.65 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE220916P00740000 | 2021-11-10 6:52AM EST | 740.00 | 142.85 | 122.90 | 129.50 | 0.00 | - | - | 2 | 0.00% |
| ADBE220916P00760000 | 2021-11-10 6:52AM EST | 760.00 | 158.60 | 136.35 | 142.80 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE220916P00780000 | 2021-11-10 6:52AM EST | 780.00 | 148.55 | 151.35 | 158.30 | 0.00 | - | - | 1 | 0.00% |
| ADBE220916P00800000 | 2021-11-10 6:52AM EST | 800.00 | 182.45 | 167.15 | 173.40 | 0.00 | - | - | 2 | 0.00% |
| ADBE220916P00820000 | 2021-11-05 10:46AM EST | 820.00 | 175.90 | 217.50 | 225.75 | 0.00 | - | 1 | 4 | 0.00% |
| ADBE220916P00860000 | 2021-12-03 10:25AM EST | 860.00 | 249.27 | 290.20 | 296.35 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220916P00880000 | 2022-01-05 9:30AM EST | 880.00 | 352.10 | 364.60 | 374.00 | 0.00 | - | - | 1 | 41.34% |
| ADBE220916P00940000 | 2022-01-18 12:13AM EST | 940.00 | 416.75 | 424.40 | 434.00 | 0.00 | - | - | 0 | 45.02% |
| ADBE220916P01040000 | 2022-01-18 12:13AM EST | 1,040.00 | 516.76 | 524.55 | 534.00 | 0.00 | - | - | 1 | 50.49% |
