Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Options d’achat
16 septembre 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 1.60 | 0.00 | - | 1 | 1 |
| 203.43 | 0.00 | - | 1 | 4 | 210.00 | 2.10 | 0.00 | - | 2 | 58 |
| - | - | - | - | - | 220.00 | 2.35 | 0.00 | - | 15 | 28 |
| - | - | - | - | - | 230.00 | 3.30 | 0.00 | - | 7 | 13 |
| - | - | - | - | - | 240.00 | 3.45 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 250.00 | 3.40 | -1.35 | -28.42% | 3 | 62 |
| - | - | - | - | - | 260.00 | 5.80 | 0.00 | - | 305 | 322 |
| - | - | - | - | - | 270.00 | 6.90 | 0.00 | - | 4 | 292 |
| 153.00 | 0.00 | - | 1 | 3 | 280.00 | 8.40 | 0.00 | - | 7 | 86 |
| 241.35 | 0.00 | - | - | 3 | 290.00 | 9.30 | 0.00 | - | 9 | 69 |
| 121.86 | 0.00 | - | 1 | 7 | 300.00 | 7.90 | -3.65 | -31.60% | 7 | 560 |
| 103.85 | 0.00 | - | 3 | 0 | 310.00 | 9.45 | -3.70 | -28.14% | 2 | 295 |
| 103.75 | 0.00 | - | 50 | 141 | 320.00 | 11.05 | -4.50 | -28.94% | 14 | 155 |
| - | - | - | - | - | 330.00 | 15.10 | 0.00 | - | 94 | 354 |
| 84.87 | 0.00 | - | 1 | 6 | 340.00 | 16.80 | -1.10 | -6.15% | 3 | 199 |
| 74.70 | +8.40 | +12.67% | 25 | 17 | 350.00 | 17.60 | -2.80 | -13.73% | 3 | 299 |
| 65.80 | 0.00 | - | 2 | 71 | 360.00 | 19.85 | -7.00 | -26.07% | 4 | 184 |
| 51.20 | 0.00 | - | 3 | 10 | 370.00 | 30.25 | 0.00 | - | 6 | 364 |
| 53.05 | +2.35 | +4.64% | 19 | 23 | 380.00 | 28.10 | -1.90 | -6.33% | 3 | 352 |
| 49.00 | +5.50 | +12.64% | 2 | 10,094 | 390.00 | 31.00 | -3.65 | -10.53% | 4 | 406 |
| 43.00 | +4.26 | +11.00% | 6 | 127 | 400.00 | 34.40 | -7.60 | -18.10% | 8 | 396 |
| 36.95 | +5.50 | +17.49% | 22 | 148 | 410.00 | 50.05 | 0.00 | - | 8 | 328 |
| 32.35 | +5.70 | +21.39% | 5 | 79 | 420.00 | 44.90 | -11.80 | -20.81% | 1 | 502 |
| 30.00 | +4.10 | +15.83% | 4 | 135 | 430.00 | 62.65 | 0.00 | - | 3 | 537 |
| 23.75 | +1.94 | +8.90% | 7 | 261 | 440.00 | 69.00 | 0.00 | - | 1 | 409 |
| 21.68 | +5.58 | +34.66% | 17 | 296 | 450.00 | 76.43 | 0.00 | - | 2 | 352 |
| 17.25 | +3.20 | +22.78% | 5 | 118 | 460.00 | 83.92 | 0.00 | - | 5 | 200 |
| 14.30 | +2.45 | +20.68% | 4 | 438 | 470.00 | 83.30 | 0.00 | - | 10 | 379 |
| 12.45 | +2.55 | +25.76% | 55 | 112 | 480.00 | 82.19 | 0.00 | - | 4 | 139 |
| 10.50 | +2.20 | +26.51% | 2 | 293 | 490.00 | 93.06 | -2.39 | -2.50% | 2 | 273 |
| 8.85 | +2.40 | +37.21% | 11 | 612 | 500.00 | 113.66 | 0.00 | - | 103 | 472 |
| 7.30 | +1.65 | +29.20% | 184 | 197 | 510.00 | 116.55 | 0.00 | - | 1 | 185 |
| 6.45 | +1.75 | +37.23% | 134 | 360 | 520.00 | 123.64 | 0.00 | - | 1 | 169 |
| 3.81 | 0.00 | - | 5 | 990 | 530.00 | 127.16 | 0.00 | - | 1 | 989 |
| 4.39 | +1.39 | +46.33% | 5 | 360 | 540.00 | 142.71 | 0.00 | - | 1 | 486 |
| 3.05 | 0.00 | - | 1 | 315 | 550.00 | 165.35 | 0.00 | - | 2 | 208 |
| 2.93 | +0.83 | +39.52% | 1 | 403 | 560.00 | 161.62 | 0.00 | - | 1 | 200 |
| 2.09 | +0.09 | +4.50% | 42 | 337 | 570.00 | 182.50 | 0.00 | - | 3 | 86 |
| 1.90 | +0.10 | +5.56% | 2 | 593 | 580.00 | 184.30 | 0.00 | - | 3 | 168 |
| 1.63 | 0.00 | - | 5 | 920 | 590.00 | 194.18 | 0.00 | - | 3 | 32 |
| 1.00 | 0.00 | - | 1 | 643 | 600.00 | 225.00 | 0.00 | - | 2 | 185 |
| 1.36 | 0.00 | - | 4 | 316 | 610.00 | 229.40 | 0.00 | - | 1 | 130 |
| 1.44 | 0.00 | - | 1 | 77 | 620.00 | 220.56 | 0.00 | - | 3 | 2 |
| 0.60 | 0.00 | - | 1 | 291 | 630.00 | 210.33 | 0.00 | - | 5 | 19 |
| 0.72 | 0.00 | - | 1 | 59 | 640.00 | 243.36 | 0.00 | - | 2 | 254 |
| 0.51 | 0.00 | - | 3 | 272 | 650.00 | 223.44 | 0.00 | - | 1 | 10 |
| 0.84 | 0.00 | - | 3 | 148 | 660.00 | 232.05 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 1 | 309 | 670.00 | 197.50 | 0.00 | - | 1 | 8 |
| 0.50 | 0.00 | - | 1 | 466 | 680.00 | 157.80 | 0.00 | - | 5 | 107 |
| 0.14 | 0.00 | - | 5 | 360 | 690.00 | 94.92 | 0.00 | - | 1 | 56 |
| 0.33 | 0.00 | - | 2 | 223 | 700.00 | 162.76 | 0.00 | - | 1 | 101 |
| 0.33 | 0.00 | - | 2 | 108 | 705.00 | 94.20 | 0.00 | - | 37 | 44 |
| 1.04 | 0.00 | - | 8 | 50 | 710.00 | 263.70 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 8 | 19 | 715.00 | 227.44 | 0.00 | - | 1 | 3 |
| 0.80 | 0.00 | - | 1 | 0 | 720.00 | 123.05 | 0.00 | - | 14 | 17 |
| 0.85 | 0.00 | - | 2 | 4 | 725.00 | 170.01 | 0.00 | - | 1 | 4 |
| 21.10 | 0.00 | - | 10 | 19 | 730.00 | 129.45 | 0.00 | - | 10 | 9 |
| 4.75 | 0.00 | - | 1 | 28 | 735.00 | 132.65 | 0.00 | - | 2 | 3 |
| 0.48 | 0.00 | - | 1 | 87 | 740.00 | 290.73 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 39 | 760.00 | 158.60 | 0.00 | - | 3 | 5 |
| 1.19 | 0.00 | - | 2 | 154 | 780.00 | 148.55 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 1 | 194 | 800.00 | 182.45 | 0.00 | - | - | 2 |
| 2.26 | 0.00 | - | 4 | 47 | 820.00 | 175.90 | 0.00 | - | 1 | 4 |
| 0.18 | 0.00 | - | 1 | 10 | 840.00 | 401.45 | 0.00 | - | - | 0 |
| 2.31 | 0.00 | - | 1 | 103 | 860.00 | 249.27 | 0.00 | - | 1 | 1 |
| 0.42 | 0.00 | - | 8 | 76 | 880.00 | 352.10 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 50 | 900.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 15 | 29 | 920.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 31 | 940.00 | 416.75 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 20 | 105 | 960.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 7 | 77 | 980.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 30 | 1,000.00 | 495.91 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 3 | 13 | 1,020.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 34 | 1,040.00 | 516.76 | 0.00 | - | - | 0 |
