La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
387,72+11,08 (+2,94 %)
À la clôture : 04:00PM EDT
387,20 -0,52 (-0,13 %)
Échanges après Bourse : 07:59PM 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 EDT195.00243.00193.10197.000.00-1372.94%
ADBE221021C002100002022-03-25 9:45AM EDT210.00227.98200.10206.550.00-11135.19%
ADBE221021C002200002022-04-05 11:37AM EDT220.00243.11181.20185.950.00-16105.29%
ADBE221021C002300002022-06-15 11:07AM EDT230.00150.50159.10163.600.00--163.65%
ADBE221021C002400002022-04-04 9:45AM EDT240.00236.91169.25177.800.00-21113.91%
ADBE221021C002500002022-06-10 3:19PM EDT250.00154.10139.95144.500.00--158.31%
ADBE221021C002700002022-05-06 9:35AM EDT270.00133.85163.55169.550.00-11133.33%
ADBE221021C002800002022-06-17 11:53AM EDT280.0091.40112.40117.400.00-2353.11%
ADBE221021C003000002022-06-22 10:35AM EDT300.0083.5094.9599.150.00-1553.19%
ADBE221021C003100002022-06-23 9:59AM EDT310.0077.8786.6091.000.00-1251.89%
ADBE221021C003300002022-06-22 10:37AM EDT330.0061.5570.6575.150.00-1648.95%
ADBE221021C003400002022-06-21 10:50AM EDT340.0054.6063.4067.700.00-15047.64%
ADBE221021C003500002022-06-23 3:38PM EDT350.0052.4257.2560.600.00-23246.42%
ADBE221021C003600002022-06-22 1:20PM EDT360.0043.4050.8054.100.00-82245.55%
ADBE221021C003700002022-06-23 3:59PM EDT370.0041.0046.1548.050.00-42944.79%
ADBE221021C003750002022-06-22 3:54PM EDT375.0032.5543.1545.050.00-69044.27%
ADBE221021C003800002022-06-23 1:23PM EDT380.0033.0040.3041.800.00-26443.35%
ADBE221021C003850002022-06-24 12:33PM EDT385.0035.6537.7039.05+3.05+9.36%34942.91%
ADBE221021C003900002022-06-24 3:30PM EDT390.0032.8535.1036.35+2.85+9.50%134642.41%
ADBE221021C003950002022-06-24 3:23PM EDT395.0030.2532.6534.15+3.23+11.95%134542.36%
ADBE221021C004000002022-06-24 3:50PM EDT400.0030.1030.2031.95+4.20+16.22%1215642.20%
ADBE221021C004050002022-06-24 12:20PM EDT405.0027.0028.0529.15+5.67+26.58%34541.25%
ADBE221021C004100002022-06-23 2:42PM EDT410.0022.0025.9027.250.00-1128441.19%
ADBE221021C004150002022-06-24 3:21PM EDT415.0022.0523.8524.95+3.30+17.60%35540.57%
ADBE221021C004200002022-06-24 2:09PM EDT420.0019.3722.0523.00+0.49+2.60%228040.23%
ADBE221021C004250002022-06-24 2:29PM EDT425.0017.8520.2021.30+1.90+11.91%413940.07%
ADBE221021C004300002022-06-22 10:35AM EDT430.0013.7018.5519.450.00-264839.62%
ADBE221021C004350002022-06-24 2:04PM EDT435.0014.9216.9517.90+0.87+6.19%225639.40%
ADBE221021C004400002022-06-23 3:16PM EDT440.0012.9715.5016.250.00-207638.95%
ADBE221021C004450002022-06-24 1:44PM EDT445.0012.3514.2014.95+0.65+5.56%88338.83%
ADBE221021C004500002022-06-24 3:52PM EDT450.0012.3712.9013.50+2.12+20.68%129538.39%
ADBE221021C004550002022-06-22 2:36PM EDT455.008.5511.7512.450.00-57338.38%
ADBE221021C004600002022-06-24 12:12PM EDT460.0010.1410.6511.25+1.27+14.32%314638.05%
ADBE221021C004650002022-06-23 9:30AM EDT465.007.059.6510.100.00-19937.67%
ADBE221021C004700002022-06-24 3:10PM EDT470.007.638.759.15+1.68+28.24%650037.47%
ADBE221021C004750002022-06-24 3:59PM EDT475.008.007.858.35+1.60+25.00%618037.40%
ADBE221021C004800002022-06-22 3:00PM EDT480.005.007.107.550.00-560937.23%
ADBE221021C004850002022-06-24 10:23AM EDT485.006.046.406.80+1.54+34.22%12037.03%
ADBE221021C004900002022-06-24 10:44AM EDT490.005.005.756.15+1.50+42.86%110336.91%
ADBE221021C004950002022-06-16 3:11PM EDT495.005.605.155.500.00-63436.69%
ADBE221021C005000002022-06-24 2:33PM EDT500.004.004.604.90+0.20+5.26%637336.46%
ADBE221021C005050002022-06-24 3:54PM EDT505.004.004.154.40-1.45-26.61%17236.33%
ADBE221021C005100002022-06-22 1:30PM EDT510.002.813.704.000.00-214536.33%
ADBE221021C005150002022-06-16 2:44PM EDT515.003.703.303.600.00-32636.26%
ADBE221021C005200002022-06-22 12:28PM EDT520.002.152.963.200.00-335636.08%
ADBE221021C005250002022-06-16 12:26PM EDT525.003.212.642.890.00-24636.06%
ADBE221021C005300002022-06-24 10:05AM EDT530.002.252.342.57-0.69-23.47%14535.92%
ADBE221021C005350002022-06-24 3:37PM EDT535.001.912.092.31+0.06+3.24%64435.88%
ADBE221021C005400002022-06-23 11:00AM EDT540.001.551.842.100.00-315935.93%
ADBE221021C005450002022-06-15 10:48AM EDT545.002.551.621.890.00-87735.91%
ADBE221021C005500002022-06-22 2:06PM EDT550.001.171.431.750.00-313536.10%
ADBE221021C005550002022-06-16 12:51PM EDT555.001.851.251.570.00-34036.06%
ADBE221021C005600002022-06-24 3:54PM EDT560.001.201.101.39+0.40+50.00%1442435.94%
ADBE221021C005650002022-06-13 12:39PM EDT565.002.760.951.440.00-7710036.86%
ADBE221021C005700002022-06-15 2:32PM EDT570.001.300.831.080.00-717735.69%
ADBE221021C005750002022-06-08 10:34AM EDT575.005.200.720.990.00-34135.80%
ADBE221021C005800002022-06-21 9:53AM EDT580.000.720.621.100.00-761937.09%
ADBE221021C006000002022-06-24 1:59PM EDT600.000.480.370.66+0.05+11.63%334036.52%
ADBE221021C006200002022-06-21 1:38PM EDT620.000.300.200.570.00-1111237.96%
ADBE221021C006400002022-06-02 12:52PM EDT640.001.840.010.570.00-922440.08%
ADBE221021C006600002022-06-03 2:49PM EDT660.001.090.000.510.00-21541.48%
ADBE221021C006800002022-06-17 2:43PM EDT680.000.280.010.490.00-13643.16%
ADBE221021C007000002022-06-22 3:42PM EDT700.000.130.000.150.00-206039.21%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221021P001950002022-06-23 3:18PM EDT195.001.190.441.040.00-107559.55%
ADBE221021P002000002022-06-22 3:37PM EDT200.001.490.571.150.00-82858.96%
ADBE221021P002100002022-06-21 2:38PM EDT210.002.020.871.400.00-15757.69%
ADBE221021P002200002022-06-08 1:06PM EDT220.001.431.501.710.00-1557.34%
ADBE221021P002300002022-06-21 2:11PM EDT230.003.151.752.250.00-12055.82%
ADBE221021P002400002022-06-22 3:17PM EDT240.003.652.242.740.00-18754.42%
ADBE221021P002500002022-06-24 12:21PM EDT250.003.302.833.15-0.75-18.52%1210552.69%
ADBE221021P002600002022-06-24 1:36PM EDT260.004.153.603.85-0.60-12.63%79151.53%
ADBE221021P002700002022-06-23 11:36AM EDT270.005.054.404.65-0.85-14.41%222150.16%
ADBE221021P002800002022-06-24 11:32AM EDT280.006.055.355.65-2.25-27.11%1740649.30%
ADBE221021P002900002022-06-24 3:16PM EDT290.007.346.456.80-1.44-16.40%1339348.04%
ADBE221021P003000002022-06-24 2:27PM EDT300.009.007.808.20-1.40-13.46%715646.92%
ADBE221021P003100002022-06-24 2:18PM EDT310.0010.859.309.90-3.75-25.68%217945.95%
ADBE221021P003200002022-06-24 2:04PM EDT320.0013.0511.2011.80-1.68-11.41%2114944.88%
ADBE221021P003300002022-06-24 10:23AM EDT330.0015.1013.4014.00-4.50-22.96%418443.86%
ADBE221021P003400002022-06-24 12:21PM EDT340.0017.5516.0016.60-4.60-20.77%312142.97%
ADBE221021P003500002022-06-24 10:32AM EDT350.0019.6318.9519.55-3.77-16.11%419042.09%
ADBE221021P003600002022-06-24 10:14AM EDT360.0024.7522.1523.00-2.50-9.17%236041.38%
ADBE221021P003700002022-06-24 3:55PM EDT370.0026.5026.0026.80-5.00-15.87%626140.60%
ADBE221021P003750002022-06-23 2:50PM EDT375.0034.2027.9028.800.00-14840.15%
ADBE221021P003800002022-06-24 3:27PM EDT380.0032.6529.8030.95-9.85-23.18%716339.75%
ADBE221021P003850002022-06-24 3:54PM EDT385.0033.2532.3033.25-10.35-23.74%58639.40%
ADBE221021P003900002022-06-24 12:51PM EDT390.0037.8134.4535.60-6.59-14.84%473538.98%
ADBE221021P003950002022-06-24 1:17PM EDT395.0040.9036.9538.15-3.70-8.30%521738.66%
ADBE221021P004000002022-06-24 12:51PM EDT400.0043.1839.5540.75-3.77-8.03%51,00638.28%
ADBE221021P004050002022-06-23 10:07AM EDT405.0051.0042.3043.550.00-314337.99%
ADBE221021P004100002022-06-24 11:08AM EDT410.0048.0044.8546.40-7.76-13.92%112837.63%
ADBE221021P004150002022-06-23 2:18PM EDT415.0058.4748.0549.350.00-1020637.26%
ADBE221021P004200002022-06-23 3:21PM EDT420.0052.3051.3052.50-8.22-13.58%19437.00%
ADBE221021P004250002022-06-23 3:21PM EDT425.0064.0053.9555.700.00-110836.67%
ADBE221021P004300002022-06-21 11:55AM EDT430.0070.7557.5559.050.00-211736.39%
ADBE221021P004350002022-06-13 11:35AM EDT435.0076.2560.9562.450.00-111136.04%
ADBE221021P004400002022-06-24 10:51AM EDT440.0069.7064.0565.90-13.57-16.30%28935.62%
ADBE221021P004450002022-06-16 3:56PM EDT445.0091.1968.1569.550.00-210335.32%
ADBE221021P004500002022-06-23 9:44AM EDT450.0085.5572.0575.550.00-319638.10%
ADBE221021P004550002022-06-17 3:26PM EDT455.0095.9575.0079.400.00-14537.94%
ADBE221021P004600002022-06-13 11:01AM EDT460.0094.7079.6583.400.00-12437.88%
ADBE221021P004650002022-06-13 3:36PM EDT465.00101.8083.2588.100.00-51838.75%
ADBE221021P004700002022-06-22 9:32AM EDT470.00111.4087.5091.600.00-111237.75%
ADBE221021P004750002022-06-23 12:15PM EDT475.00106.2091.5095.950.00-14737.94%
ADBE221021P004800002022-06-21 12:04PM EDT480.00113.4595.65100.050.00-16637.62%
ADBE221021P004850002022-06-23 9:44AM EDT485.00115.76100.55104.850.00-13738.40%
ADBE221021P004900002022-06-22 9:50AM EDT490.00130.24104.70108.900.00-12137.81%
ADBE221021P004950002022-06-10 10:19AM EDT495.00106.45109.50113.350.00-1937.83%
ADBE221021P005000002022-06-24 10:50AM EDT500.00120.00113.65117.70-6.50-5.14%23437.56%
ADBE221021P005050002022-06-17 10:37AM EDT505.00153.63117.90122.100.00-104137.29%
ADBE221021P005100002022-06-23 9:35AM EDT510.00140.45122.50126.600.00-101337.12%
ADBE221021P005150002022-06-02 1:39PM EDT515.0090.00127.30131.250.00-1937.21%
ADBE221021P005200002022-06-23 1:07PM EDT520.00149.20131.95136.050.00-23437.61%
ADBE221021P005250002022-06-16 3:21PM EDT525.00160.50136.85140.750.00-1437.71%
ADBE221021P005300002022-06-22 9:55AM EDT530.00164.67141.65145.550.00-34438.01%
ADBE221021P005350002022-06-23 11:13AM EDT535.00159.47146.30150.450.00-9438.56%
ADBE221021P005400002022-06-23 1:18PM EDT540.00168.82150.85155.250.00-41038.79%
ADBE221021P005450002022-06-23 9:36AM EDT545.00175.50156.05160.150.00-1139.28%
ADBE221021P005500002022-06-16 2:39PM EDT550.00187.79160.95165.050.00-3339.75%
ADBE221021P005550002022-06-15 3:39PM EDT555.00168.71166.05170.00-6.22-3.56%1040.36%
ADBE221021P005600002022-06-24 11:16AM EDT560.00177.80171.00174.95-11.37-6.01%10040.95%
ADBE221021P005650002022-06-21 11:58AM EDT565.00195.00176.00179.900.00-1041.52%
ADBE221021P005700002022-06-16 2:25PM EDT570.00208.49180.85184.800.00-16041.91%
ADBE221021P005750002022-03-23 10:22AM EDT575.00147.55156.70161.900.00-570.00%
ADBE221021P005800002022-06-21 3:21PM EDT580.00215.94190.70194.800.00-4043.33%
ADBE221021P006000002022-06-10 11:13AM EDT600.00209.00210.90214.850.00-1046.25%
ADBE221021P006200002022-05-19 3:34PM EDT620.00224.14256.85262.100.00-1094.18%
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%