Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | +4.70 | +1.99% | 2 | 1 | 210.00 | 1.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 220.00 | 1.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 230.00 | 1.12 | -1.23 | -52.34% | 3 | 4 |
| - | - | - | - | - | 240.00 | 1.90 | 0.00 | - | 31 | 32 |
| - | - | - | - | - | 250.00 | 1.86 | 0.00 | - | 12 | 26 |
| - | - | - | - | - | 260.00 | 2.23 | 0.00 | - | 40 | 59 |
| 125.55 | 0.00 | - | - | 5 | 265.00 | 2.80 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 270.00 | 3.35 | 0.00 | - | 1 | 21 |
| 102.25 | 0.00 | - | - | 1 | 275.00 | 2.31 | 0.00 | - | 1 | 26 |
| 100.10 | 0.00 | - | - | 1 | 280.00 | 2.69 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 285.00 | 3.33 | 0.00 | - | 1 | 17 |
| 96.25 | 0.00 | - | 1 | 3 | 290.00 | 3.95 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 295.00 | 3.80 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 300.00 | 4.15 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 305.00 | 4.25 | 0.00 | - | 4 | 92 |
| 132.40 | 0.00 | - | 3 | 2 | 310.00 | 4.60 | -0.05 | -1.08% | 8 | 73 |
| - | - | - | - | - | 315.00 | 4.70 | 0.00 | - | 10 | 64 |
| - | - | - | - | - | 320.00 | 5.65 | 0.00 | - | 2 | 104 |
| - | - | - | - | - | 325.00 | 5.78 | -0.32 | -5.25% | 1 | 204 |
| 77.90 | 0.00 | - | 2 | 4 | 330.00 | 6.60 | +0.70 | +11.86% | 1 | 144 |
| - | - | - | - | - | 335.00 | 6.25 | -1.10 | -14.97% | 5 | 55 |
| 70.45 | 0.00 | - | 2 | 6 | 340.00 | 7.30 | 0.00 | - | 1 | 39 |
| 57.65 | 0.00 | - | 3 | 4 | 345.00 | 9.30 | 0.00 | - | 11 | 22 |
| 73.86 | 0.00 | - | 1 | 2 | 350.00 | 8.25 | -0.80 | -8.84% | 1 | 66 |
| 66.76 | 0.00 | - | 1 | 6 | 355.00 | 8.95 | -0.96 | -9.69% | 2 | 40 |
| 52.18 | 0.00 | - | 1 | 14 | 360.00 | 10.00 | -0.75 | -6.98% | 11 | 48 |
| 47.75 | 0.00 | - | 1 | 6 | 365.00 | 10.85 | 0.00 | - | 2 | 38 |
| 86.95 | 0.00 | - | 1 | 20 | 370.00 | 12.10 | -0.07 | -0.58% | 1 | 32 |
| 86.25 | 0.00 | - | 1 | 33 | 375.00 | 12.46 | 0.00 | - | 2 | 20 |
| 41.50 | 0.00 | - | 40 | 83 | 380.00 | 13.60 | +0.04 | +0.29% | 1 | 69 |
| 81.00 | +28.80 | +55.17% | 1 | 50 | 385.00 | 14.05 | +0.05 | +0.36% | 7 | 487 |
| 79.80 | 0.00 | - | 1 | 36 | 390.00 | 15.15 | -1.30 | -7.90% | 4 | 109 |
| 67.25 | 0.00 | - | 1 | 41 | 395.00 | 17.15 | -0.85 | -4.72% | 2 | 38 |
| 65.25 | 0.00 | - | 2 | 111 | 400.00 | 17.85 | +0.12 | +0.68% | 6 | 84 |
| 66.05 | +4.12 | +6.65% | 1 | 45 | 405.00 | 19.45 | +0.65 | +3.46% | 1 | 19 |
| 56.30 | 0.00 | - | 5 | 47 | 410.00 | 20.37 | 0.00 | - | 1 | 87 |
| 55.80 | 0.00 | - | 3 | 116 | 415.00 | 22.10 | 0.00 | - | 3 | 20 |
| 57.30 | 0.00 | - | 3 | 41 | 420.00 | 25.55 | +2.04 | +8.68% | 3 | 16 |
| 48.80 | 0.00 | - | 3 | 13 | 425.00 | 25.96 | 0.00 | - | 1 | 38 |
| 48.29 | -3.64 | -7.01% | 2 | 116 | 430.00 | 28.55 | +1.79 | +6.69% | 1 | 35 |
| 48.28 | -0.55 | -1.13% | 5 | 26 | 435.00 | 30.45 | -0.70 | -2.25% | 3 | 28 |
| 41.87 | -3.39 | -7.49% | 15 | 48 | 440.00 | 32.70 | +1.76 | +5.69% | 5 | 16 |
| 38.37 | -3.90 | -9.23% | 3 | 49 | 445.00 | 34.30 | -1.08 | -3.05% | 8 | 52 |
| 35.00 | -4.88 | -12.24% | 4 | 85 | 450.00 | 36.40 | +0.40 | +1.11% | 22 | 82 |
| 35.30 | -2.48 | -6.56% | 4 | 53 | 455.00 | 39.75 | -3.20 | -7.45% | 16 | 10 |
| 33.05 | -1.96 | -5.60% | 6 | 97 | 460.00 | 42.45 | +1.35 | +3.28% | 8 | 42 |
| 30.75 | -2.42 | -7.30% | 8 | 113 | 465.00 | 45.15 | -2.60 | -5.45% | 1 | 8 |
| 28.80 | -1.51 | -4.98% | 1 | 47 | 470.00 | 50.80 | 0.00 | - | 3 | 5 |
| 23.30 | -3.10 | -11.74% | 5 | 77 | 480.00 | 57.00 | -2.38 | -4.01% | 3 | 5 |
| 21.21 | -1.29 | -5.73% | 41 | 137 | 490.00 | 63.10 | +5.93 | +10.37% | 2 | 5 |
| 18.50 | -0.70 | -3.65% | 2 | 161 | 500.00 | 64.02 | 0.00 | - | 2 | 7 |
| 12.75 | -0.35 | -2.67% | 49 | 110 | 520.00 | - | - | - | - | - |
| 8.05 | -1.20 | -12.97% | 22 | 32 | 540.00 | 119.65 | 0.00 | - | - | 1 |
| 5.80 | 0.00 | - | 4 | 17 | 560.00 | 113.40 | 0.00 | - | 2 | 3 |
| 4.00 | 0.00 | - | 2 | 75 | 580.00 | - | - | - | - | - |
© 2022 Yahoo. Tous droits réservés.
