La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
277,57+0,61 (+0,22 %)
À la clôture : 04:00PM EDT
278,78 +1,21 (+0,44 %)
Échanges après Bourse : 04:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221021C001950002022-06-09 1:10PM EDT195.00243.00194.90199.400.00-13716.03%
ADBE221021C002000002022-09-15 2:54PM EDT200.00110.1577.6578.900.00-3571.44%
ADBE221021C002100002022-03-25 9:45AM EDT210.00227.98200.10206.550.00-11777.34%
ADBE221021C002150002022-09-22 1:59PM EDT215.0073.6063.1064.500.00--165.21%
ADBE221021C002200002022-09-19 12:06PM EDT220.0075.3058.3559.450.00-12561.60%
ADBE221021C002250002022-09-20 9:30AM EDT225.0068.2053.6054.850.00--360.06%
ADBE221021C002300002022-06-15 11:07AM EDT230.00150.50149.95154.950.00--1518.92%
ADBE221021C002350002022-09-27 3:41PM EDT235.0043.7044.7045.50-8.17-15.75%10057.01%
ADBE221021C002400002022-09-27 11:09AM EDT240.0042.9040.2041.50+1.75+4.25%2356.52%
ADBE221021C002450002022-09-27 2:39PM EDT245.0035.1535.9036.55-2.70-7.13%101153.14%
ADBE221021C002500002022-09-26 3:53PM EDT250.0033.6031.8032.300.00-84551.67%
ADBE221021C002550002022-09-27 2:49PM EDT255.0028.6527.8028.45-0.95-3.21%11950.60%
ADBE221021C002600002022-09-27 3:41PM EDT260.0023.4024.1024.60-1.75-6.96%162450.32%
ADBE221021C002650002022-09-27 2:59PM EDT265.0020.4520.5521.20-1.90-8.50%176049.57%
ADBE221021C002700002022-09-27 12:38PM EDT270.0016.5017.3017.70-2.95-15.17%164347.54%
ADBE221021C002725002022-09-27 3:55PM EDT272.5016.3215.8016.25-0.66-3.89%131447.27%
ADBE221021C002750002022-09-27 3:44PM EDT275.0014.4514.4514.80-1.37-8.66%153446.74%
ADBE221021C002775002022-09-27 3:55PM EDT277.5013.4613.0513.35-0.09-0.66%324945.97%
ADBE221021C002800002022-09-27 3:41PM EDT280.0011.3011.7012.10-1.00-8.13%1056845.65%
ADBE221021C002825002022-09-27 3:44PM EDT282.5010.5010.5010.80-1.70-13.93%553144.89%
ADBE221021C002850002022-09-27 3:57PM EDT285.009.749.359.75+0.19+1.99%5720444.74%
ADBE221021C002875002022-09-27 3:41PM EDT287.508.058.358.65-1.45-15.26%1828744.15%
ADBE221021C002900002022-09-27 3:59PM EDT290.007.507.407.65-0.25-3.23%7657343.65%
ADBE221021C002925002022-09-27 3:21PM EDT292.506.516.506.75-0.49-7.00%10277943.24%
ADBE221021C002950002022-09-27 3:56PM EDT295.006.005.756.00-0.51-7.83%13248343.13%
ADBE221021C002975002022-09-27 3:57PM EDT297.505.205.005.350.00-8557343.16%
ADBE221021C003000002022-09-27 3:34PM EDT300.004.704.404.65+0.25+5.62%25095442.74%
ADBE221021C003025002022-09-27 11:27AM EDT302.503.833.804.10-0.32-7.71%2520242.69%
ADBE221021C003050002022-09-27 3:55PM EDT305.003.533.303.55-0.02-0.56%19235642.39%
ADBE221021C003075002022-09-27 2:32PM EDT307.502.892.843.10-0.30-9.40%4713742.30%
ADBE221021C003100002022-09-27 3:58PM EDT310.002.562.462.68-0.14-5.19%21187042.13%
ADBE221021C003125002022-09-27 1:04PM EDT312.502.042.122.33-0.35-14.64%819642.08%
ADBE221021C003150002022-09-27 3:53PM EDT315.001.951.852.04+0.02+1.04%6839542.16%
ADBE221021C003175002022-09-27 9:30AM EDT317.501.921.611.740.00-59041.97%
ADBE221021C003200002022-09-27 3:36PM EDT320.001.341.381.51-0.22-14.10%3461,91142.00%
ADBE221021C003250002022-09-27 3:28PM EDT325.001.021.031.15-0.15-12.82%3671442.29%
ADBE221021C003300002022-09-27 3:52PM EDT330.000.890.790.88-0.07-7.29%10383442.63%
ADBE221021C003350002022-09-27 2:27PM EDT335.000.620.580.72-0.14-18.42%5140843.60%
ADBE221021C003400002022-09-27 3:55PM EDT340.000.520.420.59+0.02+4.00%3937644.51%
ADBE221021C003450002022-09-27 3:53PM EDT345.000.420.370.49-0.03-6.67%1440445.46%
ADBE221021C003500002022-09-27 2:10PM EDT350.000.320.280.35-0.06-15.79%7163045.26%
ADBE221021C003550002022-09-27 3:31PM EDT355.000.290.230.34+0.02+7.41%13719247.27%
ADBE221021C003600002022-09-27 3:56PM EDT360.000.220.130.26-0.06-21.43%2124647.51%
ADBE221021C003650002022-09-26 12:58PM EDT365.000.210.150.29-0.03-12.50%19550.39%
ADBE221021C003700002022-09-27 9:30AM EDT370.000.280.150.23+0.08+40.00%158050.78%
ADBE221021C003750002022-09-27 3:33PM EDT375.000.140.050.20-0.07-33.33%826051.76%
ADBE221021C003800002022-09-27 3:05PM EDT380.000.120.100.18-0.04-25.00%2230251.17%
ADBE221021C003850002022-09-26 3:43PM EDT385.000.160.100.160.00-1745052.54%
ADBE221021C003900002022-09-26 3:05PM EDT390.000.140.070.15+0.04+40.00%417453.22%
ADBE221021C003950002022-09-26 2:29PM EDT395.000.090.060.130.00-516654.00%
ADBE221021C004000002022-09-27 9:42AM EDT400.000.120.040.13-0.01-7.69%21,06054.98%
ADBE221021C004050002022-09-27 3:43PM EDT405.000.090.050.13-0.06-40.00%1133757.03%
ADBE221021C004100002022-09-27 2:12PM EDT410.000.080.020.12-0.02-20.00%259657.03%
ADBE221021C004150002022-09-23 2:50PM EDT415.000.120.040.130.00-146759.77%
ADBE221021C004200002022-09-27 2:12PM EDT420.000.060.050.10-0.03-33.33%2294060.55%
ADBE221021C004250002022-09-26 10:48AM EDT425.000.090.010.110.00-271860.55%
ADBE221021C004300002022-09-26 1:16PM EDT430.000.080.000.140.00-691163.09%
ADBE221021C004350002022-09-22 10:13AM EDT435.000.160.020.060.00-243260.94%
ADBE221021C004400002022-09-27 1:09PM EDT440.000.050.050.07-0.15-75.00%978164.84%
ADBE221021C004450002022-09-27 12:16PM EDT445.000.050.000.13-0.01-16.67%853966.80%
ADBE221021C004500002022-09-27 3:52PM EDT450.000.050.000.050.00-12857362.50%
ADBE221021C004550002022-09-27 3:52PM EDT455.000.040.010.08-0.01-20.00%817967.19%
ADBE221021C004600002022-09-27 3:52PM EDT460.000.040.000.10-0.01-20.00%18734469.14%
ADBE221021C004650002022-09-26 2:37PM EDT465.000.050.000.120.00-118271.68%
ADBE221021C004700002022-09-27 12:54PM EDT470.000.050.030.05-0.02-28.57%399870.31%
ADBE221021C004750002022-09-26 9:30AM EDT475.000.150.010.100.00-238273.63%
ADBE221021C004800002022-09-27 2:35PM EDT480.000.080.010.07+0.03+60.00%974072.66%
ADBE221021C004850002022-09-27 1:05PM EDT485.000.060.000.09-0.04-40.00%115174.61%
ADBE221021C004900002022-09-27 12:54PM EDT490.000.070.000.10+0.03+75.00%220476.56%
ADBE221021C004950002022-09-27 3:02PM EDT495.000.040.000.09-0.16-80.00%113376.95%
ADBE221021C005000002022-09-26 2:15PM EDT500.000.070.010.110.00-354580.47%
ADBE221021C005050002022-09-20 9:57AM EDT505.000.040.020.120.00-27182.81%
ADBE221021C005100002022-09-26 2:39PM EDT510.000.100.000.030.00-226473.44%
ADBE221021C005150002022-09-22 12:05PM EDT515.000.010.000.120.00-247783.98%
ADBE221021C005200002022-09-15 1:13PM EDT520.000.170.010.110.00-141085.16%
ADBE221021C005250002022-09-26 10:21AM EDT525.000.020.020.120.00-2017187.50%
ADBE221021C005300002022-09-15 11:04AM EDT530.000.170.000.230.00-123893.16%
ADBE221021C005350002022-09-16 3:35PM EDT535.000.040.000.110.00-15887.70%
ADBE221021C005400002022-09-27 12:09PM EDT540.000.030.000.03-0.02-40.00%5318879.69%
ADBE221021C005450002022-09-16 10:22AM EDT545.000.130.000.170.00-1513193.75%
ADBE221021C005500002022-09-22 12:20PM EDT550.000.010.010.110.00-815291.80%
ADBE221021C005550002022-09-19 11:14AM EDT555.000.030.000.110.00-22591.99%
ADBE221021C005600002022-09-14 3:08PM EDT560.000.140.000.030.00-244383.59%
ADBE221021C005650002022-09-23 12:32PM EDT565.000.050.000.060.00-110189.06%
ADBE221021C005700002022-09-19 9:48AM EDT570.000.040.000.030.00-4135385.16%
ADBE221021C005750002022-09-21 2:36PM EDT575.000.030.000.030.00-622985.94%
ADBE221021C005800002022-09-21 2:36PM EDT580.000.020.000.030.00-280987.50%
ADBE221021C006000002022-09-27 10:13AM EDT600.000.030.000.08+0.01+50.00%5040298.44%
ADBE221021C006200002022-09-27 10:35AM EDT620.000.020.000.07-0.04-66.67%2213100.78%
ADBE221021C006400002022-09-21 2:35PM EDT640.000.020.000.110.00-2254108.40%
ADBE221021C006600002022-09-21 2:34PM EDT660.000.020.000.140.00-128114.45%
ADBE221021C006800002022-09-27 10:13AM EDT680.000.020.000.080.00-40158112.11%
ADBE221021C007000002022-09-27 10:13AM EDT700.000.020.000.28+0.01+100.00%5137129.30%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221021P001850002022-09-26 3:43PM EDT185.000.140.080.150.00-257265.43%
ADBE221021P001900002022-09-27 2:41PM EDT190.000.190.100.24-0.01-5.00%21864.75%
ADBE221021P001950002022-09-27 2:40PM EDT195.000.210.140.32+0.05+31.25%26863.38%
ADBE221021P002000002022-09-27 3:56PM EDT200.000.330.210.39+0.08+32.00%223561.77%
ADBE221021P002050002022-09-27 1:53PM EDT205.000.360.270.48-0.03-7.69%1459.81%
ADBE221021P002100002022-09-27 1:07PM EDT210.000.570.310.59+0.01+1.79%109757.47%
ADBE221021P002150002022-09-27 2:44PM EDT215.000.750.670.81+0.11+17.19%15258.55%
ADBE221021P002200002022-09-27 1:51PM EDT220.000.990.881.08+0.05+5.32%2313557.47%
ADBE221021P002250002022-09-27 3:12PM EDT225.001.261.161.26-0.01-0.79%911755.60%
ADBE221021P002300002022-09-27 3:54PM EDT230.001.661.491.83+0.01+0.61%721455.25%
ADBE221021P002350002022-09-27 1:43PM EDT235.002.231.942.08+0.11+5.19%1411553.21%
ADBE221021P002400002022-09-27 2:57PM EDT240.002.682.482.82+0.09+3.47%1427152.59%
ADBE221021P002450002022-09-27 1:58PM EDT245.003.703.153.35+0.44+13.50%1015650.88%
ADBE221021P002500002022-09-27 3:54PM EDT250.004.183.954.20+0.12+2.96%7279350.29%
ADBE221021P002550002022-09-27 3:54PM EDT255.005.254.955.20+0.13+2.54%14167849.02%
ADBE221021P002600002022-09-27 3:55PM EDT260.006.306.206.45-0.15-2.33%11871447.97%
ADBE221021P002650002022-09-27 3:56PM EDT265.007.607.657.95-0.25-3.18%5680547.00%
ADBE221021P002700002022-09-27 3:51PM EDT270.009.729.259.65+0.22+2.32%42281845.82%
ADBE221021P002725002022-09-27 3:51PM EDT272.5010.4710.3510.65-0.12-1.13%227145.40%
ADBE221021P002750002022-09-27 3:52PM EDT275.0011.5011.4511.70-0.30-2.54%1442,25644.90%
ADBE221021P002775002022-09-27 3:58PM EDT277.5012.7012.6012.80-0.45-3.42%30215244.32%
ADBE221021P002800002022-09-27 3:54PM EDT280.0013.8313.7014.05-0.22-1.57%1291,61943.99%
ADBE221021P002825002022-09-27 3:41PM EDT282.5016.0014.9015.30+1.10+7.38%5818443.41%
ADBE221021P002850002022-09-27 3:26PM EDT285.0017.4016.3516.70+1.25+7.74%7362043.07%
ADBE221021P002875002022-09-27 12:36PM EDT287.5019.2017.8018.15+1.50+8.47%321442.63%
ADBE221021P002900002022-09-27 3:44PM EDT290.0019.8519.3519.70+0.45+2.32%634,07642.27%
ADBE221021P002925002022-09-27 1:48PM EDT292.5022.3221.0021.40+1.62+7.83%821542.20%
ADBE221021P002950002022-09-27 3:09PM EDT295.0023.4522.6523.10+0.85+3.76%6553141.86%
ADBE221021P002975002022-09-27 3:41PM EDT297.5024.6524.4524.90+0.80+3.35%1230041.63%
ADBE221021P003000002022-09-27 3:54PM EDT300.0026.0526.2526.70+0.20+0.77%571,23741.13%
ADBE221021P003025002022-09-27 3:44PM EDT302.5028.7528.2028.65+0.90+3.23%173540.99%
ADBE221021P003050002022-09-27 3:21PM EDT305.0030.9130.2030.75+1.66+5.68%1229141.30%
ADBE221021P003075002022-09-27 2:13PM EDT307.5033.9032.2532.85+1.05+3.20%61441.39%
ADBE221021P003100002022-09-27 9:30AM EDT310.0034.1134.1534.90+1.34+4.09%367740.98%
ADBE221021P003125002022-09-26 9:58AM EDT312.5029.6036.2537.050.00-11040.85%
ADBE221021P003150002022-09-27 12:11PM EDT315.0039.2038.6039.30+1.40+3.70%236841.10%
ADBE221021P003175002022-09-26 1:45PM EDT317.5039.9040.8541.550.00-32341.15%
ADBE221021P003200002022-09-27 2:13PM EDT320.0045.1043.1043.80+2.69+6.34%3054440.97%
ADBE221021P003250002022-09-27 3:59PM EDT325.0048.3447.9049.80+8.44+21.15%340651.27%
ADBE221021P003300002022-09-27 3:02PM EDT330.0054.2852.4053.55+2.63+5.09%647745.03%
ADBE221021P003350002022-09-27 10:43AM EDT335.0055.4457.4558.50-1.20-2.12%216847.45%
ADBE221021P003400002022-09-27 1:47PM EDT340.0062.3662.2564.70+0.75+1.22%758650.00%
ADBE221021P003450002022-09-26 2:08PM EDT345.0065.4567.3069.15-0.36-0.55%211159.05%
ADBE221021P003500002022-09-27 3:38PM EDT350.0074.5272.2573.00+2.55+3.54%1967849.22%
ADBE221021P003550002022-09-27 9:30AM EDT355.0073.5577.0578.25-1.54-2.05%412555.23%
ADBE221021P003600002022-09-27 10:46AM EDT360.0079.6581.6083.65-0.45-0.56%445862.43%
ADBE221021P003650002022-09-27 9:43AM EDT365.0082.2686.7088.75+0.26+0.32%15150.59%
ADBE221021P003700002022-09-27 3:38PM EDT370.0094.2191.5595.00+3.17+3.48%323262.74%
ADBE221021P003750002022-09-23 2:44PM EDT375.0091.2596.5599.500.00-216161.11%
ADBE221021P003800002022-09-23 3:11PM EDT380.0099.60101.15104.450.00-22018658.64%
ADBE221021P003850002022-09-23 3:09PM EDT385.00104.65106.45109.350.00-1408062.94%
ADBE221021P003900002022-09-23 3:09PM EDT390.00109.10110.45114.000.00-81044080.73%
ADBE221021P003950002022-09-23 3:08PM EDT395.00111.85116.05119.600.00-21913265.19%
ADBE221021P004000002022-09-27 3:59PM EDT400.00122.69121.85123.55+3.24+2.71%470763.57%
ADBE221021P004050002022-09-23 3:11PM EDT405.00124.45126.10129.200.00-21010463.57%
ADBE221021P004100002022-09-26 2:08PM EDT410.00130.00131.50134.15-0.67-0.51%19670.80%
ADBE221021P004150002022-09-26 9:46AM EDT415.00127.00136.65139.050.00-239373.29%
ADBE221021P004200002022-09-23 3:11PM EDT420.00139.20141.20144.200.00-24012870.61%
ADBE221021P004250002022-09-23 3:13PM EDT425.00141.40146.15149.550.00-392676.86%
ADBE221021P004300002022-09-21 3:52PM EDT430.00141.70150.45154.350.00-15541101.83%
ADBE221021P004350002022-09-26 1:32PM EDT435.00156.30156.15159.200.00-222174.66%
ADBE221021P004400002022-09-22 12:38PM EDT440.00153.00160.75164.400.00-21371.58%
ADBE221021P004450002022-09-21 3:53PM EDT445.00159.10165.65169.350.00-1152567.58%
ADBE221021P004500002022-09-21 3:05PM EDT450.00155.15171.20174.250.00-25181.30%
ADBE221021P004550002022-09-15 1:48PM EDT455.00145.00175.40179.250.00-500110.47%
ADBE221021P004600002022-09-16 2:35PM EDT460.00164.69180.35184.200.00-10111.74%
ADBE221021P004650002022-09-15 1:21PM EDT465.00151.54185.55189.050.00-10111.69%
ADBE221021P004700002022-09-21 3:52PM EDT470.00181.10190.40194.100.00-13420114.11%
ADBE221021P004750002022-09-15 1:48PM EDT475.00165.00195.50199.150.00-500116.50%
ADBE221021P004800002022-09-15 1:48PM EDT480.00170.00201.20204.050.00-57085.84%
ADBE221021P004850002022-09-15 1:48PM EDT485.00175.00205.50209.100.00-500119.31%
ADBE221021P004900002022-09-06 10:55AM EDT490.00118.39210.45214.000.00-10119.65%
ADBE221021P004950002022-08-29 9:56AM EDT495.00114.72215.25219.200.00-30123.97%
ADBE221021P005000002022-09-15 10:19AM EDT500.00172.00220.40224.200.00-10125.61%
ADBE221021P005050002022-09-08 12:02PM EDT505.00122.15225.35229.300.00-51128.52%
ADBE221021P005100002022-09-07 10:14AM EDT510.00141.50230.40234.050.00-11126.83%
ADBE221021P005150002022-08-30 9:46AM EDT515.00137.75235.25239.300.00-10131.74%
ADBE221021P005200002022-08-22 10:12AM EDT520.00105.50224.80228.500.00-100.00%
ADBE221021P005250002022-09-06 1:47PM EDT525.00156.70245.30249.300.00-10134.86%
ADBE221021P005300002022-08-15 3:25PM EDT530.0081.60156.80160.500.00-100.00%
ADBE221021P005350002022-08-25 9:33AM EDT535.00133.34248.85252.800.00-100.00%
ADBE221021P005400002022-08-31 9:59AM EDT540.00160.00260.30264.200.00-10138.06%
ADBE221021P005450002022-06-23 9:36AM EDT545.00175.50141.75145.350.00-100.00%
ADBE221021P005500002022-07-14 2:36PM EDT550.00176.93103.70106.100.00-200.00%
ADBE221021P005550002022-07-08 3:39PM EDT555.00166.51120.05123.600.00-100.00%
ADBE221021P005600002022-08-30 2:22PM EDT560.00186.95280.35284.300.00-50145.22%
ADBE221021P005650002022-06-21 11:58AM EDT565.00195.00154.45158.600.00-100.00%
ADBE221021P005700002022-06-16 2:25PM EDT570.00208.49187.70193.350.00-1600.00%
ADBE221021P005750002022-03-23 10:22AM EDT575.00147.55156.70161.900.00-570.00%
ADBE221021P005800002022-06-21 3:21PM EDT580.00215.94169.55173.650.00-400.00%
ADBE221021P006000002022-06-10 11:13AM EDT600.00209.00207.40212.550.00-100.00%
ADBE221021P006200002022-05-19 3:34PM EDT620.00224.14256.85262.100.00-100.00%
ADBE221021P006400002022-04-29 12:25PM EDT640.00235.71209.85215.800.00-1040.00%
ADBE221021P006600002022-03-23 3:52PM EDT660.00237.27247.00255.700.00--100.00%