La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
610,09+2,58 (+0,42 %)
À la clôture : 4:00PM EDT
610,98 +0,89 (+0,15 %)
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
ADBE220916C003100002021-09-22 10:28AM EDT310.00318.00302.05312.000.00--256.81%
ADBE220916C004000002021-09-24 9:32AM EDT400.00240.22218.00228.000.00-1244.66%
ADBE220916C004100002021-10-01 11:21AM EDT410.00182.60209.05219.000.00-2143.59%
ADBE220916C004300002021-09-28 10:44AM EDT430.00170.52191.85201.250.00--1041.57%
ADBE220916C004500002021-10-14 11:23AM EDT450.00173.75174.90184.000.00-2239.77%
ADBE220916C004700002021-10-13 2:57PM EDT470.00145.85158.20166.800.00-2237.85%
ADBE220916C004900002021-10-04 12:17PM EDT490.00105.96142.35150.100.00-8936.07%
ADBE220916C005000002021-10-07 9:58AM EDT500.00116.02134.10141.750.00-1635.12%
ADBE220916C005100002021-09-24 1:39PM EDT510.00142.55126.55135.200.00-2235.11%
ADBE220916C005200002021-10-05 11:16AM EDT520.0094.85119.75127.800.00-16934.53%
ADBE220916C005400002021-10-07 10:49AM EDT540.0092.25106.80113.400.00-420933.37%
ADBE220916C005500002021-10-07 9:35AM EDT550.0084.4998.65107.200.00-11333.16%
ADBE220916C005600002021-10-13 2:37PM EDT560.0083.9092.3598.750.00-2731.79%
ADBE220916C005700002021-10-14 9:38AM EDT570.0082.5087.9592.100.00-1731.22%
ADBE220916C005800002021-10-15 10:48AM EDT580.0084.6581.2585.50+1.20+1.44%103530.58%
ADBE220916C005900002021-10-13 2:34PM EDT590.0067.7074.1081.000.00-11430.80%
ADBE220916C006000002021-10-14 2:26PM EDT600.0072.2369.2573.900.00-12029.77%
ADBE220916C006100002021-10-14 11:52AM EDT610.0066.4765.6068.550.00-142829.42%
ADBE220916C006200002021-10-08 1:30PM EDT620.0047.8460.5063.350.00-12029.05%
ADBE220916C006300002021-10-01 2:14PM EDT630.0044.5054.1058.600.00-521328.77%
ADBE220916C006400002021-10-14 11:52AM EDT640.0052.5851.5554.250.00-11328.58%
ADBE220916C006500002021-10-14 3:56PM EDT650.0049.6246.6551.850.00-55029.12%
ADBE220916C006600002021-10-12 2:35PM EDT660.0036.2443.0045.950.00-16128.07%
ADBE220916C006700002021-10-15 3:29PM EDT670.0040.6039.2542.15-1.15-2.75%111627.83%
ADBE220916C006800002021-10-05 2:55PM EDT680.0026.4036.2038.700.00-16527.65%
ADBE220916C006900002021-10-07 10:42AM EDT690.0028.6532.2535.400.00-12027.44%
ADBE220916C007000002021-10-12 3:47PM EDT700.0024.0030.1532.850.00-110327.49%
ADBE220916C007050002021-10-06 1:11PM EDT705.0019.9028.2532.500.00-22027.92%
ADBE220916C007100002021-09-22 1:04PM EDT710.0040.0026.3531.500.00-5628.03%
ADBE220916C007200002021-10-13 3:56PM EDT720.0021.9024.9528.750.00-26428327.83%
ADBE220916C007300002021-09-28 3:21PM EDT730.0020.8922.1024.650.00-21026.87%
ADBE220916C007350002021-08-25 5:21PM EDT735.0037.2028.5034.350.00--2432.12%
ADBE220916C007400002021-10-06 2:03PM EDT740.0015.3020.1524.500.00-41527.81%
ADBE220916C007600002021-09-22 11:23AM EDT760.0028.2516.7018.550.00-2426.54%
ADBE220916C007800002021-09-27 1:08PM EDT780.0017.4012.4514.850.00-1326.10%
ADBE220916C008000002021-10-14 10:10AM EDT800.0011.5011.0012.300.00-111726.05%
ADBE220916C008200002021-08-23 12:09PM EDT820.0027.5011.6018.700.00--131.66%
ADBE220916C008400002021-09-29 2:12PM EDT840.007.757.008.000.00-1725.66%
ADBE220916C008800002021-10-13 9:50AM EDT880.004.504.256.100.00--126.39%
ADBE220916C009000002021-10-14 9:59AM EDT900.004.053.304.250.00-13625.43%
ADBE220916C009200002021-08-25 5:21PM EDT920.009.654.657.400.00--130.00%
ADBE220916C009600002021-09-21 3:45PM EDT960.009.301.133.100.00--326.86%
ADBE220916C009800002021-10-12 3:31PM EDT980.001.361.242.680.00-13927.08%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE220916P002900002021-10-05 1:19PM EDT290.005.002.404.700.00--149.01%
ADBE220916P003100002021-10-13 11:35AM EDT310.005.202.839.150.00-21252.92%
ADBE220916P003200002021-08-30 11:25AM EDT320.003.505.3510.350.00-1152.55%
ADBE220916P003300002021-10-06 2:52PM EDT330.007.503.256.700.00-1145.11%
ADBE220916P003400002021-09-08 11:19AM EDT340.005.257.158.000.00--1045.24%
ADBE220916P003500002021-09-28 3:50PM EDT350.008.256.257.350.00-202142.45%
ADBE220916P003600002021-08-16 11:17AM EDT360.007.606.259.100.00-2043.04%
ADBE220916P003700002021-10-07 2:02PM EDT370.0010.527.359.350.00-1841.54%
ADBE220916P003800002021-09-28 10:01AM EDT380.0010.408.459.700.00-1240.18%
ADBE220916P003900002021-10-05 11:06AM EDT390.0013.109.3010.400.00-68939.22%
ADBE220916P004000002021-10-14 9:40AM EDT400.0011.309.0011.400.00-111238.54%
ADBE220916P004100002021-10-14 11:17AM EDT410.0011.9511.1512.200.00-21637.60%
ADBE220916P004200002021-10-12 1:31PM EDT420.0015.6611.8513.200.00-32336.81%
ADBE220916P004300002021-10-13 9:34AM EDT430.0016.5511.5014.350.00-37336.10%
ADBE220916P004400002021-09-28 12:07PM EDT440.0019.7014.4515.650.00-41335.45%
ADBE220916P004500002021-09-30 9:34AM EDT450.0021.0015.7018.650.00-14036.01%
ADBE220916P004600002021-10-14 1:11PM EDT460.0018.8015.9518.600.00-12934.20%
ADBE220916P004700002021-10-04 9:30AM EDT470.0026.5018.7520.450.00-53633.74%
ADBE220916P004800002021-10-07 11:09AM EDT480.0027.4020.5022.100.00-13333.06%
ADBE220916P004900002021-10-14 10:36AM EDT490.0024.4522.7524.150.00-47132.56%
ADBE220916P005000002021-10-12 12:05PM EDT500.0032.4524.9026.850.00-1025432.36%
ADBE220916P005100002021-10-13 2:14PM EDT510.0033.4027.3029.200.00-253531.85%
ADBE220916P005200002021-10-14 1:51PM EDT520.0032.5029.7531.750.00-11831.37%
ADBE220916P005300002021-10-04 10:37AM EDT530.0050.0033.0034.850.00-315531.10%
ADBE220916P005400002021-09-28 12:59PM EDT540.0048.1535.4037.700.00-767630.59%
ADBE220916P005500002021-10-08 10:51AM EDT550.0051.9638.6541.100.00-22230.27%
ADBE220916P005600002021-09-14 11:12AM EDT560.0039.3542.5044.400.00-2429.81%
ADBE220916P005700002021-09-17 11:59AM EDT570.0042.1542.4048.350.00-11329.56%
ADBE220916P005800002021-10-07 1:48PM EDT580.0065.0050.2052.250.00-34729.18%
ADBE220916P005900002021-09-28 11:56AM EDT590.0070.3854.1056.350.00-21128.80%
ADBE220916P006000002021-10-15 10:18AM EDT600.0060.0058.3561.45-1.10-1.80%93928.76%
ADBE220916P006100002021-10-13 12:14PM EDT610.0077.0659.5566.000.00-18028.39%
ADBE220916P006200002021-09-27 3:54PM EDT620.0076.5068.5070.950.00-1728.08%
ADBE220916P006300002021-09-24 11:35AM EDT630.0075.8573.0077.050.00-44128.17%
ADBE220916P006400002021-09-27 12:47PM EDT640.0087.0078.6082.650.00-128827.95%
ADBE220916P006500002021-09-24 11:54AM EDT650.0086.3083.9088.000.00-221227.53%
ADBE220916P006600002021-09-24 11:35AM EDT660.0092.9590.0094.750.00-1527.61%
ADBE220916P006700002021-09-24 11:54AM EDT670.0098.2096.15100.700.00-25827.26%
ADBE220916P006800002021-09-20 12:47PM EDT680.0098.45102.45107.350.00-210127.11%
ADBE220916P006900002021-09-23 9:44AM EDT690.00104.40108.30114.550.00-43127.13%
ADBE220916P007050002021-09-20 12:02AM EDT705.00100.50120.75125.100.00--726.87%
ADBE220916P007100002021-09-22 10:06AM EDT710.00124.05124.60128.700.00-2526.77%
ADBE220916P007150002021-08-16 3:23PM EDT715.00123.15108.00113.850.00-2016.72%
ADBE220916P007200002021-08-20 10:03AM EDT720.00123.05110.30117.050.00-141715.96%
ADBE220916P007250002021-09-01 11:43AM EDT725.00111.30159.30167.300.00--339.28%
ADBE220916P007300002021-08-20 10:03AM EDT730.00129.45117.70123.500.00-10913.88%
ADBE220916P007350002021-08-20 10:04AM EDT735.00132.65120.95126.850.00-2312.40%
ADBE220916P007400002021-09-22 3:11PM EDT740.00142.85146.80151.800.00--226.50%
ADBE220916P007600002021-09-22 3:10PM EDT760.00158.60161.35169.000.00-3526.88%
ADBE220916P007800002021-09-01 1:17PM EDT780.00148.55205.75213.850.00--141.23%
ADBE220916P008000002021-09-20 12:32PM EDT800.00182.45194.80203.000.00--226.63%
ADBE220916P008200002021-08-26 10:06AM EDT820.00186.95205.50213.500.00--320.06%