La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
275,20-3,05 (-1,10 %)
À la clôture : 04:00PM EDT
276,70 +1,50 (+0,55 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221216C001900002022-09-16 11:11AM EDT190.00108.8087.4590.800.00--167.62%
ADBE221216C002000002022-09-21 3:04PM EDT200.0099.6578.2081.650.00-1263.95%
ADBE221216C002100002022-09-27 2:40PM EDT210.0072.9570.3572.200.00-1261.82%
ADBE221216C002200002022-09-29 9:31AM EDT220.0067.0061.3063.40+1.00+1.52%106857.90%
ADBE221216C002300002022-09-15 3:00PM EDT230.0084.8053.0554.750.00--154.83%
ADBE221216C002350002022-09-22 2:01PM EDT235.0060.7049.4550.950.00--254.41%
ADBE221216C002400002022-09-27 3:44PM EDT240.0049.0045.5047.050.00-121153.09%
ADBE221216C002500002022-09-29 9:54AM EDT250.0041.3638.4039.550.00-1951.04%
ADBE221216C002550002022-09-27 2:40PM EDT255.0038.0034.5536.450.00-8952.08%
ADBE221216C002600002022-09-30 3:50PM EDT260.0033.0032.0033.05-2.20-6.25%12450.84%
ADBE221216C002650002022-09-30 10:40AM EDT265.0034.3028.4529.85+2.95+9.41%21749.76%
ADBE221216C002700002022-09-27 3:08PM EDT270.0028.3525.7527.300.00-44549.70%
ADBE221216C002750002022-09-30 11:47AM EDT275.0028.0523.0024.10+2.35+9.14%71548.01%
ADBE221216C002800002022-09-30 2:30PM EDT280.0023.3420.8521.45+0.74+3.27%143847.13%
ADBE221216C002850002022-09-30 3:22PM EDT285.0019.6018.4019.05-0.95-4.62%1319746.42%
ADBE221216C002900002022-09-30 2:07PM EDT290.0018.5015.9516.95+0.35+1.93%3783246.00%
ADBE221216C002950002022-09-30 3:28PM EDT295.0015.1013.7514.90-0.75-4.73%1814145.34%
ADBE221216C003000002022-09-30 3:50PM EDT300.0013.0012.3513.20-1.55-10.65%6432045.09%
ADBE221216C003050002022-09-30 3:25PM EDT305.0011.6010.5511.50-0.87-6.98%1945444.51%
ADBE221216C003100002022-09-30 3:40PM EDT310.009.989.1010.15-0.87-8.02%1516944.39%
ADBE221216C003150002022-09-30 3:15PM EDT315.008.857.858.80-1.09-10.97%221843.96%
ADBE221216C003200002022-09-30 3:53PM EDT320.007.307.007.40-1.34-15.51%1529743.06%
ADBE221216C003250002022-09-30 3:40PM EDT325.006.445.956.35-0.71-9.93%2654142.70%
ADBE221216C003300002022-09-30 2:51PM EDT330.005.304.905.45-0.80-13.11%4927842.43%
ADBE221216C003350002022-09-30 3:02PM EDT335.005.054.254.70-0.28-5.25%3654842.30%
ADBE221216C003400002022-09-30 3:46PM EDT340.004.003.704.05-0.75-15.79%314442.21%
ADBE221216C003450002022-09-30 3:29PM EDT345.003.403.153.50-0.60-15.00%75542.19%
ADBE221216C003500002022-09-30 3:51PM EDT350.002.812.562.97-0.59-17.35%3419041.99%
ADBE221216C003550002022-09-29 3:00PM EDT355.002.812.062.600.00-239542.18%
ADBE221216C003600002022-09-30 3:34PM EDT360.002.082.002.24-0.47-18.43%2318542.20%
ADBE221216C003650002022-09-30 11:53AM EDT365.002.301.601.85+0.08+3.60%11641.82%
ADBE221216C003700002022-09-30 2:49PM EDT370.001.651.411.56-0.21-11.29%110541.70%
ADBE221216C003750002022-09-29 3:04PM EDT375.001.551.211.380.00-914742.02%
ADBE221216C003800002022-09-30 9:51AM EDT380.001.421.051.19-0.03-2.07%419742.10%
ADBE221216C003850002022-09-27 1:30PM EDT385.001.320.661.110.00-110042.84%
ADBE221216C003900002022-09-29 10:33AM EDT390.001.040.721.050.00-537643.65%
ADBE221216C003950002022-09-29 10:24AM EDT395.000.960.690.910.00-251543.73%
ADBE221216C004000002022-09-30 12:04PM EDT400.000.950.640.92+0.17+21.79%553345.02%
ADBE221216C004050002022-09-29 2:49PM EDT405.000.690.510.700.00-56044.07%
ADBE221216C004100002022-09-29 12:03PM EDT410.000.670.460.790.00-57346.12%
ADBE221216C004150002022-09-29 10:22AM EDT415.000.600.400.740.00-423746.73%
ADBE221216C004200002022-09-30 1:50PM EDT420.000.500.350.550.00-49845.61%
ADBE221216C004250002022-09-29 2:23PM EDT425.000.410.250.640.00-47847.75%
ADBE221216C004300002022-09-29 10:13AM EDT430.000.430.260.630.00-214748.68%
ADBE221216C004350002022-09-29 11:31AM EDT435.000.410.180.610.00-104249.44%
ADBE221216C004400002022-09-29 11:31AM EDT440.000.390.140.580.00-79350.05%
ADBE221216C004450002022-09-29 10:12AM EDT445.000.290.120.570.00-149250.90%
ADBE221216C004500002022-09-29 10:19AM EDT450.000.280.110.550.00-1013251.59%
ADBE221216C004550002022-09-29 11:32AM EDT455.000.300.050.540.00-46552.39%
ADBE221216C004600002022-09-29 10:24AM EDT460.000.300.080.530.00-612153.17%
ADBE221216C004650002022-09-29 10:30AM EDT465.000.220.060.520.00-1414753.96%
ADBE221216C004700002022-09-30 10:44AM EDT470.000.300.180.30+0.05+20.00%24350.88%
ADBE221216C004800002022-09-29 12:25PM EDT480.000.170.100.370.00-128150.98%
ADBE221216C004900002022-09-29 10:27AM EDT490.000.210.000.420.00-217051.86%
ADBE221216C005000002022-09-28 3:01PM EDT500.000.200.000.460.00-315354.00%
ADBE221216C005200002022-09-28 2:23PM EDT520.000.180.050.430.00-211857.28%
ADBE221216C005400002022-09-28 2:24PM EDT540.000.100.000.220.00-224755.18%
ADBE221216C005600002022-09-29 10:29AM EDT560.000.040.000.400.00-17561.52%
ADBE221216C005800002022-09-30 10:38AM EDT580.000.210.000.38+0.14+200.00%215763.77%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE221216P001500002022-09-22 1:21PM EDT150.000.600.330.860.00--167.97%
ADBE221216P001550002022-09-29 11:34AM EDT155.000.830.430.980.00-2166.55%
ADBE221216P001600002022-09-22 1:21PM EDT160.000.850.601.110.00-26565.48%
ADBE221216P001650002022-09-29 11:35AM EDT165.001.160.731.250.00-2163.94%
ADBE221216P001700002022-09-19 11:22AM EDT170.000.860.931.410.00-1362.72%
ADBE221216P001750002022-09-22 12:43PM EDT175.001.221.111.590.00--561.26%
ADBE221216P001800002022-09-22 3:21PM EDT180.001.411.351.800.00-121559.97%
ADBE221216P001850002022-09-30 9:42AM EDT185.001.891.842.11-0.21-10.00%51559.74%
ADBE221216P001900002022-09-30 10:34AM EDT190.002.032.152.47-0.13-6.02%1532358.67%
ADBE221216P001950002022-09-30 3:50PM EDT195.002.582.522.75-0.21-7.53%813057.28%
ADBE221216P002000002022-09-30 3:50PM EDT200.002.972.943.15-0.23-7.19%2320456.12%
ADBE221216P002050002022-09-30 12:51PM EDT205.003.053.403.65-0.95-23.75%263655.06%
ADBE221216P002100002022-09-27 3:44PM EDT210.004.603.904.300.00-93954.14%
ADBE221216P002150002022-09-30 1:01PM EDT215.004.104.554.80-0.65-13.68%376552.95%
ADBE221216P002200002022-09-30 3:47PM EDT220.005.145.005.55-0.16-3.02%330051.61%
ADBE221216P002250002022-09-30 3:41PM EDT225.005.926.056.35-0.38-6.03%1236751.11%
ADBE221216P002300002022-09-30 11:01AM EDT230.006.006.757.25-1.65-21.57%717250.63%
ADBE221216P002350002022-09-30 12:59PM EDT235.006.957.808.40-1.50-17.75%79650.09%
ADBE221216P002400002022-09-30 11:26AM EDT240.007.458.809.55-1.75-19.02%1139349.21%
ADBE221216P002450002022-09-30 10:23AM EDT245.008.9510.1010.70-1.30-12.68%915148.04%
ADBE221216P002500002022-09-30 3:47PM EDT250.0011.4611.5012.30-0.34-2.88%734347.64%
ADBE221216P002550002022-09-30 12:34PM EDT255.0011.6013.0513.95-1.65-12.45%711647.01%
ADBE221216P002600002022-09-30 11:45AM EDT260.0013.0014.8515.60-1.58-10.84%10821846.05%
ADBE221216P002650002022-09-29 2:28PM EDT265.0014.6616.6517.65-2.76-15.84%124845.61%
ADBE221216P002700002022-09-30 3:40PM EDT270.0018.6818.9019.55+0.50+2.75%976044.52%
ADBE221216P002750002022-09-30 3:52PM EDT275.0021.1521.2521.85-0.32-1.49%1752643.91%
ADBE221216P002800002022-09-30 3:47PM EDT280.0023.1423.4024.35+0.09+0.39%1534143.35%
ADBE221216P002850002022-09-30 3:19PM EDT285.0025.5526.0526.95-0.80-3.04%428242.63%
ADBE221216P002900002022-09-30 12:48PM EDT290.0025.4328.9029.95-2.77-9.82%36,20342.37%
ADBE221216P002950002022-09-29 1:45PM EDT295.0028.3132.0532.80-2.64-8.53%135541.44%
ADBE221216P003000002022-09-30 10:49AM EDT300.0030.4035.1536.25-4.15-12.01%259441.40%
ADBE221216P003050002022-09-30 2:43PM EDT305.0037.0538.3039.45-1.15-3.01%235840.47%
ADBE221216P003100002022-09-30 3:02PM EDT310.0040.5042.0043.10-1.30-3.11%135940.17%
ADBE221216P003150002022-09-30 10:30AM EDT315.0042.0945.7046.60-4.77-10.18%220939.14%
ADBE221216P003200002022-09-30 2:37PM EDT320.0047.2849.3550.60-0.41-0.86%219438.96%
ADBE221216P003250002022-09-28 10:22AM EDT325.0052.8953.0055.350.00-226740.55%
ADBE221216P003300002022-09-29 3:42PM EDT330.0056.5557.6558.700.00-217937.81%
ADBE221216P003350002022-09-27 10:38AM EDT335.0058.8861.3563.300.00-38438.47%
ADBE221216P003400002022-09-30 1:37PM EDT340.0060.8766.2567.60-6.13-9.15%325637.83%
ADBE221216P003450002022-09-30 10:30AM EDT345.0066.1770.0571.90+0.87+1.33%27136.70%
ADBE221216P003500002022-09-29 3:42PM EDT350.0073.9574.6577.350.00-412340.33%
ADBE221216P003550002022-09-27 10:38AM EDT355.0076.4379.5081.900.00-37839.99%
ADBE221216P003600002022-09-30 1:22PM EDT360.0079.6083.8086.65+0.15+0.19%38940.34%
ADBE221216P003650002022-09-30 2:51PM EDT365.0088.2388.9591.55+0.63+0.72%18941.33%
ADBE221216P003700002022-09-29 3:42PM EDT370.0092.7593.8096.050.00-116239.84%
ADBE221216P003750002022-09-30 3:33PM EDT375.0098.1298.05101.15+1.72+1.78%18341.87%
ADBE221216P003800002022-09-28 11:46AM EDT380.00100.20103.00106.300.00-218944.18%
ADBE221216P003850002022-09-22 9:39AM EDT385.00102.00108.05111.650.00-155447.60%
ADBE221216P003900002022-09-26 11:46AM EDT390.00109.75112.90116.500.00-31648.08%
ADBE221216P003950002022-09-28 11:42AM EDT395.00115.46117.70121.550.00-21149.71%
ADBE221216P004000002022-09-29 9:41AM EDT400.00123.05123.05126.550.00-3851.01%
ADBE221216P004050002022-09-16 3:57PM EDT405.00106.10127.85131.250.00-28250.34%
ADBE221216P004100002022-09-21 3:49PM EDT410.00123.93132.65136.650.00-4631054.15%
ADBE221216P004150002022-09-15 1:34PM EDT415.00103.02137.85141.400.00-8053.78%
ADBE221216P004200002022-09-22 10:10AM EDT420.00136.90142.80146.800.00-1857.51%
ADBE221216P004250002022-09-19 3:19PM EDT425.00128.75147.85151.400.00-1156.15%
ADBE221216P004300002022-09-26 1:20PM EDT430.00150.20152.70156.400.00-1557.31%
ADBE221216P004350002022-09-20 9:30AM EDT435.00139.50157.80161.450.00-1558.79%
ADBE221216P004400002022-09-28 11:42AM EDT440.00160.56162.60166.550.00-21060.60%
ADBE221216P004450002022-09-26 11:26AM EDT445.00164.44167.75171.700.00-11362.70%
ADBE221216P004500002022-09-23 11:00AM EDT450.00163.44172.75176.100.00-31459.44%
ADBE221216P004550002022-09-13 10:07AM EDT455.0081.19177.90181.600.00-11464.21%
ADBE221216P004600002022-09-16 11:20AM EDT460.00164.10182.70186.500.00-2464.58%
ADBE221216P004650002022-09-14 2:44PM EDT465.0097.10187.95191.650.00-5066.68%
ADBE221216P004700002022-09-29 1:04PM EDT470.00191.00192.70196.700.00-1068.04%
ADBE221216P004800002022-09-21 9:38AM EDT480.00188.50202.85206.450.00-1068.26%
ADBE221216P004900002022-09-28 10:48AM EDT490.00210.67212.85216.450.00-1070.22%
ADBE221216P005000002022-09-19 3:24PM EDT500.00202.25222.65226.650.00-1273.61%
ADBE221216P005200002022-09-30 11:27AM EDT520.00236.00242.80246.40-8.00-3.28%2075.32%
ADBE221216P005400002022-09-16 9:48AM EDT540.00242.35262.70266.500.00-1079.59%
ADBE221216P005600002022-09-27 12:05PM EDT560.00282.20282.65286.500.00-1082.89%