Marchés français ouverture 7 h 41 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
381,07-6,65 (-1,72 %)
À la clôture : 04:00PM EDT
381,70 +0,63 (+0,17 %)
Échanges après Bourse : 06:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230120C001900002022-06-17 11:19AM EDT190.00177.40194.65198.350.00-1167.90%
ADBE230120C001950002022-06-17 11:19AM EDT195.00172.80189.90193.750.00-5666.76%
ADBE230120C002000002022-06-17 1:09PM EDT200.00171.55185.30189.000.00-4665.60%
ADBE230120C002100002022-05-18 9:51AM EDT210.00203.00149.15157.450.00-1210.00%
ADBE230120C002200002022-06-08 11:01AM EDT220.00217.63166.70170.750.00-41661.45%
ADBE230120C002300002022-05-31 11:14AM EDT230.00199.27157.65161.150.00-19758.99%
ADBE230120C002400002022-06-10 10:42AM EDT240.00165.95148.60152.750.00-2657.68%
ADBE230120C002500002022-06-23 10:08AM EDT250.00136.00139.70143.750.00-11755.76%
ADBE230120C002600002022-03-23 9:35AM EDT260.00179.69170.00175.550.00-16108.76%
ADBE230120C002700002022-06-09 11:37AM EDT270.00173.60123.05126.050.00-2652.70%
ADBE230120C002800002022-06-21 10:14AM EDT280.00104.95114.55117.800.00-21051.22%
ADBE230120C002900002022-06-21 2:35PM EDT290.0095.55106.70109.850.00-21450.19%
ADBE230120C003000002022-06-27 12:29PM EDT300.00100.3398.80102.20+4.11+4.27%103551.15%
ADBE230120C003100002022-02-23 10:53AM EDT310.00153.90136.10141.000.00-1697.61%
ADBE230120C003150002022-06-17 1:02PM EDT315.0076.7087.7591.350.00-1149.80%
ADBE230120C003200002022-06-27 10:13AM EDT320.0087.2583.9587.20+0.07+0.08%22248.64%
ADBE230120C003300002022-06-23 10:49AM EDT330.0075.0077.2579.800.00-13747.19%
ADBE230120C003350002022-06-21 2:36PM EDT335.0064.6073.7076.650.00-5346.94%
ADBE230120C003400002022-06-21 3:42PM EDT340.0062.1070.6073.000.00-19016946.13%
ADBE230120C003450002022-06-21 2:35PM EDT345.0058.6067.6070.050.00-2345.95%
ADBE230120C003500002022-06-27 12:16PM EDT350.0066.6064.2566.10+0.03+0.05%111044.75%
ADBE230120C003550002022-06-17 12:56PM EDT355.0052.1061.1563.650.00-31144.91%
ADBE230120C003600002022-06-27 12:49PM EDT360.0059.9558.3060.35+2.60+4.53%32544.21%
ADBE230120C003650002022-06-22 2:49PM EDT365.0050.2055.4557.550.00-21143.90%
ADBE230120C003700002022-06-24 3:08PM EDT370.0054.6052.7554.600.00-24543.40%
ADBE230120C003750002022-06-22 2:49PM EDT375.0045.3950.2051.900.00-23943.05%
ADBE230120C003800002022-06-27 2:00PM EDT380.0048.1047.2049.20-1.28-2.59%17142.64%
ADBE230120C003850002022-06-24 2:10PM EDT385.0045.8544.8546.400.00-213742.07%
ADBE230120C003900002022-06-27 2:00PM EDT390.0043.0142.7044.05-1.84-4.10%213141.84%
ADBE230120C003950002022-06-24 11:59AM EDT395.0042.9040.0541.850.00-23041.67%
ADBE230120C004000002022-06-27 2:41PM EDT400.0039.1037.9539.45-2.41-5.81%179141.26%
ADBE230120C004050002022-06-24 12:06PM EDT405.0038.6535.8537.400.00-22041.08%
ADBE230120C004100002022-06-24 12:48PM EDT410.0035.4433.5035.200.00-514040.71%
ADBE230120C004150002022-06-24 2:37PM EDT415.0032.9531.4533.450.00-32740.67%
ADBE230120C004200002022-06-24 12:48PM EDT420.0031.4429.6031.200.00-819440.12%
ADBE230120C004250002022-06-27 12:30PM EDT425.0028.3527.7529.30-1.35-4.55%410539.82%
ADBE230120C004300002022-06-27 12:28PM EDT430.0026.5526.0027.70-1.50-5.35%13043239.71%
ADBE230120C004350002022-06-27 12:28PM EDT435.0024.9524.5025.85-1.40-5.31%416339.32%
ADBE230120C004400002022-06-27 11:16AM EDT440.0024.5022.8524.50+0.20+0.82%520339.32%
ADBE230120C004450002022-06-27 10:12AM EDT445.0022.9021.5022.90+3.55+18.35%16339.03%
ADBE230120C004500002022-06-27 10:38AM EDT450.0021.4320.0521.25-1.07-4.76%455238.62%
ADBE230120C004550002022-06-24 11:17AM EDT455.0019.9018.7019.850.00-27038.38%
ADBE230120C004600002022-06-27 3:50PM EDT460.0018.0017.4518.55-2.00-10.00%1230338.18%
ADBE230120C004650002022-06-27 12:29PM EDT465.0016.5516.3017.30-0.50-2.93%1529137.96%
ADBE230120C004700002022-06-27 12:29PM EDT470.0015.4015.1516.15-1.36-8.11%236337.79%
ADBE230120C004750002022-06-27 11:17AM EDT475.0015.0514.0515.10-0.58-3.71%2025537.65%
ADBE230120C004800002022-06-27 11:17AM EDT480.0014.0013.0014.00-0.30-2.10%141,13037.41%
ADBE230120C004850002022-06-27 11:17AM EDT485.0013.0512.0513.00+1.50+12.99%4718037.21%
ADBE230120C004900002022-06-27 12:31PM EDT490.0011.4511.1512.10-0.40-3.38%1175437.06%
ADBE230120C004950002022-06-27 11:14AM EDT495.0011.2010.2011.20+2.00+21.74%2014736.85%
ADBE230120C005000002022-06-27 12:31PM EDT500.009.859.6010.40-1.80-15.45%1292236.70%
ADBE230120C005050002022-06-27 11:35AM EDT505.009.908.759.65+2.55+34.69%8235936.56%
ADBE230120C005100002022-06-27 11:03AM EDT510.009.108.208.95+0.29+3.29%850136.43%
ADBE230120C005150002022-06-27 3:34PM EDT515.008.007.558.30-0.42-4.99%143436.30%
ADBE230120C005200002022-06-27 3:50PM EDT520.007.357.207.70-0.88-10.69%354236.20%
ADBE230120C005250002022-06-27 12:31PM EDT525.006.806.357.10-0.90-11.69%2748936.04%
ADBE230120C005300002022-06-27 3:51PM EDT530.006.256.006.60+0.29+4.87%1116435.97%
ADBE230120C005350002022-06-07 2:11PM EDT535.0019.505.356.500.00--336.49%
ADBE230120C005400002022-06-27 3:54PM EDT540.005.355.105.65+0.74+16.05%140135.77%
ADBE230120C005450002022-06-22 10:37AM EDT545.004.554.555.600.00-2536.33%
ADBE230120C005500002022-06-24 12:12PM EDT550.005.394.304.850.00-2067135.62%
ADBE230120C005550002022-05-27 2:07PM EDT555.0012.954.755.500.00-101037.42%
ADBE230120C005600002022-06-27 12:29PM EDT560.004.003.754.15-0.35-8.05%1055835.47%
ADBE230120C005650002022-06-14 10:29AM EDT565.005.453.504.000.00-6335.75%
ADBE230120C005700002022-06-24 10:07AM EDT570.004.003.253.700.00-342535.68%
ADBE230120C005750002022-06-01 11:43AM EDT575.009.103.003.500.00--735.80%
ADBE230120C005800002022-06-27 3:08PM EDT580.003.002.723.10+0.41+15.83%11,67135.40%
ADBE230120C005900002022-06-24 11:03AM EDT590.002.802.282.840.00-331435.80%
ADBE230120C006000002022-06-24 1:32PM EDT600.002.281.962.480.00-180035.84%
ADBE230120C006100002022-06-27 10:22AM EDT610.002.051.712.06+0.13+6.77%135435.54%
ADBE230120C006200002022-06-21 3:07PM EDT620.001.381.422.120.00-225836.68%
ADBE230120C006300002022-06-17 12:34PM EDT630.001.111.111.900.00-429636.86%
ADBE230120C006400002022-06-17 12:34PM EDT640.000.910.941.740.00-348337.17%
ADBE230120C006600002022-06-21 1:37PM EDT660.000.890.631.480.00-170837.84%
ADBE230120C006800002022-06-16 1:01PM EDT680.001.030.451.270.00-138838.49%
ADBE230120C007000002022-06-24 2:33PM EDT700.000.700.330.650.00-191,01136.30%
ADBE230120C007200002022-06-16 2:02PM EDT720.000.640.120.950.00-232139.73%
ADBE230120C007400002022-05-27 2:31PM EDT740.001.190.170.900.00-437040.80%
ADBE230120C007600002022-06-24 3:28PM EDT760.000.400.030.590.00-487239.80%
ADBE230120C007800002022-06-21 3:39PM EDT780.000.210.020.710.00-21,08742.04%
ADBE230120C008000002022-06-24 2:32PM EDT800.000.290.250.680.00-556543.01%
ADBE230120C008200002022-06-16 3:22PM EDT820.000.400.000.660.00-3031644.02%
ADBE230120C008400002022-05-25 3:21PM EDT840.000.350.000.820.00-19046.45%
ADBE230120C008600002022-03-31 1:17PM EDT860.000.750.040.990.00-63948.80%
ADBE230120C008800002022-05-27 11:05AM EDT880.000.550.000.600.00-12846.78%
ADBE230120C009000002022-06-08 9:49AM EDT900.000.320.000.540.00-17447.19%
ADBE230120C009200002022-03-23 11:30AM EDT920.000.400.040.800.00-15650.61%
ADBE230120C009400002022-03-18 12:44PM EDT940.000.870.000.750.00-218151.20%
ADBE230120C009600002022-03-21 1:32PM EDT960.000.500.000.720.00-111851.90%
ADBE230120C009800002022-06-02 11:56AM EDT980.000.270.080.290.00-3527847.61%
ADBE230120C010000002022-05-26 9:34AM EDT1,000.000.110.000.000.00-124625.00%
ADBE230120C010200002022-04-19 2:54PM EDT1,020.000.220.020.380.00-181650.78%
ADBE230120C010400002022-06-27 9:30AM EDT1,040.000.110.000.56+0.06+120.00%118453.93%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230120P001850002022-06-22 11:38AM EDT185.002.701.622.600.00-101056.75%
ADBE230120P001900002022-06-22 11:39AM EDT190.002.911.872.750.00--255.91%
ADBE230120P001950002022-06-15 9:44AM EDT195.003.852.092.980.00-12355.13%
ADBE230120P002000002022-06-27 1:33PM EDT200.002.792.363.05+0.08+2.95%105254.07%
ADBE230120P002100002022-06-17 3:12PM EDT210.004.752.923.750.00-222652.95%
ADBE230120P002200002022-06-23 12:53PM EDT220.004.893.804.250.00-123351.72%
ADBE230120P002300002022-06-24 3:50PM EDT230.004.694.655.050.00-2721050.60%
ADBE230120P002400002022-06-27 10:57AM EDT240.005.505.556.00-0.40-6.78%224649.98%
ADBE230120P002500002022-06-27 1:22PM EDT250.006.706.406.95-0.05-0.74%352648.57%
ADBE230120P002600002022-06-27 11:40AM EDT260.007.737.608.20-0.52-6.30%139947.52%
ADBE230120P002700002022-06-22 1:51PM EDT270.0010.948.859.600.00-143046.47%
ADBE230120P002800002022-06-24 1:21PM EDT280.0011.1010.5011.100.00-257545.32%
ADBE230120P002900002022-06-23 10:17AM EDT290.0014.5512.2512.850.00-154044.28%
ADBE230120P003000002022-06-27 12:51PM EDT300.0014.6814.2514.90+0.18+1.24%221,14143.38%
ADBE230120P003100002022-06-27 11:17AM EDT310.0016.8016.3517.20+0.05+0.30%1427342.51%
ADBE230120P003150002022-06-27 12:55PM EDT315.0018.2017.7018.45-2.55-12.29%39142.08%
ADBE230120P003200002022-06-27 11:17AM EDT320.0019.3019.0019.90-0.10-0.52%561541.81%
ADBE230120P003250002022-06-27 11:17AM EDT325.0020.7020.2021.35-0.75-3.50%76641.45%
ADBE230120P003300002022-06-27 12:26PM EDT330.0022.5021.7522.85-2.85-11.24%2566541.08%
ADBE230120P003350002022-06-27 11:17AM EDT335.0023.7523.2024.35-0.15-0.63%143040.63%
ADBE230120P003400002022-06-27 11:09AM EDT340.0025.3024.7526.15-3.75-12.91%469740.40%
ADBE230120P003450002022-06-27 11:17AM EDT345.0027.0026.4527.85-0.84-3.02%1112940.01%
ADBE230120P003500002022-06-27 11:18AM EDT350.0028.8028.4529.40-0.21-0.72%121,36139.39%
ADBE230120P003550002022-06-27 3:02PM EDT355.0031.0030.2531.30+0.11+0.36%2113139.04%
ADBE230120P003600002022-06-27 11:17AM EDT360.0032.5032.2533.40+1.10+3.50%474938.80%
ADBE230120P003650002022-06-27 9:36AM EDT365.0033.7534.2535.70-0.70-2.03%44238.66%
ADBE230120P003700002022-06-27 3:13PM EDT370.0037.1036.3537.55+0.30+0.82%347338.04%
ADBE230120P003750002022-06-24 11:45AM EDT375.0039.5038.4039.950.00-2813037.83%
ADBE230120P003800002022-06-27 3:12PM EDT380.0041.7540.7042.40+0.45+1.09%71,63337.60%
ADBE230120P003850002022-06-21 12:01PM EDT385.0049.6543.4044.750.00-145637.20%
ADBE230120P003900002022-06-27 3:13PM EDT390.0046.5545.7047.75-5.39-10.38%1687937.29%
ADBE230120P003950002022-06-23 1:19PM EDT395.0055.1048.2050.100.00-23936.74%
ADBE230120P004000002022-06-27 3:13PM EDT400.0051.8551.0052.55-4.65-8.23%71,58536.19%
ADBE230120P004050002022-06-22 11:44AM EDT405.0062.4553.8555.800.00-42136.27%
ADBE230120P004100002022-06-27 3:12PM EDT410.0057.5556.5058.50+0.17+0.30%773935.80%
ADBE230120P004150002022-06-24 10:48AM EDT415.0060.7258.6061.500.00-23035.51%
ADBE230120P004200002022-06-27 3:13PM EDT420.0063.4562.7064.75+0.17+0.27%987135.36%
ADBE230120P004250002022-06-17 11:25AM EDT425.0084.0065.8568.100.00-4735.23%
ADBE230120P004300002022-06-24 10:31AM EDT430.0069.2068.7571.300.00-471034.89%
ADBE230120P004350002022-06-27 12:58PM EDT435.0073.4072.5574.45-7.70-9.49%21,23634.43%
ADBE230120P004400002022-06-27 10:30AM EDT440.0076.9075.9578.05+0.85+1.12%51,08934.31%
ADBE230120P004450002022-06-23 12:02PM EDT445.0086.9579.0581.650.00-1336834.11%
ADBE230120P004500002022-06-27 10:05AM EDT450.0082.8282.9584.80-0.58-0.70%31,52933.39%
ADBE230120P004550002022-06-09 2:45PM EDT455.0061.4586.6089.050.00-220933.70%
ADBE230120P004600002022-06-23 10:16AM EDT460.0098.0090.3592.300.00-147532.90%
ADBE230120P004650002022-06-27 10:58AM EDT465.0093.2594.0096.50+2.86+3.16%1018433.03%
ADBE230120P004700002022-06-21 2:09PM EDT470.00111.8298.10100.350.00-7019532.70%
ADBE230120P004750002022-06-14 3:31PM EDT475.00118.00101.60104.150.00-828232.23%
ADBE230120P004800002022-06-27 1:32PM EDT480.00107.10105.90108.35+0.50+0.47%158232.15%
ADBE230120P004850002022-06-13 10:57AM EDT485.00120.39109.85112.550.00-296032.00%
ADBE230120P004900002022-06-21 2:10PM EDT490.00130.54114.35116.900.00-253531.99%
ADBE230120P004950002022-06-17 3:13PM EDT495.00137.48118.65120.900.00-120531.42%
ADBE230120P005000002022-06-27 1:59PM EDT500.00124.95123.00125.90-0.35-0.28%5094932.19%
ADBE230120P005050002022-06-17 9:48AM EDT505.00155.35127.00129.700.00-117931.16%
ADBE230120P005100002022-06-23 10:03AM EDT510.00139.10131.85134.200.00-1033531.08%
ADBE230120P005150002022-06-17 9:39AM EDT515.00167.67136.10138.700.00-21,28530.95%
ADBE230120P005200002022-06-17 2:29PM EDT520.00156.07140.75143.800.00-227931.81%
ADBE230120P005250002022-06-22 9:37AM EDT525.00164.75145.00148.350.00-117931.68%
ADBE230120P005300002022-06-24 9:50AM EDT530.00152.50149.90152.800.00-185931.28%
ADBE230120P005350002022-06-23 1:40PM EDT535.00165.20154.00157.500.00-1331.31%
ADBE230120P005400002022-06-23 1:18PM EDT540.00169.52159.20161.750.00-365730.26%
ADBE230120P005500002022-06-22 10:31AM EDT550.00181.02168.20171.850.00-250831.68%
ADBE230120P005550002022-06-24 10:49AM EDT555.00174.00173.55176.950.00-1232.50%
ADBE230120P005600002022-06-27 11:32AM EDT560.00175.90178.40181.80-10.97-5.87%423932.70%
ADBE230120P005700002022-06-22 10:15AM EDT570.00201.66187.40191.500.00-126633.05%
ADBE230120P005800002022-05-20 2:53PM EDT580.00191.00217.55221.600.00-219060.73%
ADBE230120P005900002022-06-23 3:51PM EDT590.00212.77207.75211.200.00-1410234.32%
ADBE230120P006000002022-06-23 3:51PM EDT600.00222.85217.65221.150.00-1516635.18%
ADBE230120P006100002022-06-16 12:10PM EDT610.00244.65227.25231.200.00-16936.30%
ADBE230120P006200002022-06-27 10:13AM EDT620.00237.05237.70241.10+1.40+0.59%115336.95%
ADBE230120P006300002022-06-27 9:43AM EDT630.00247.00247.40251.15-17.59-6.65%14338.04%
ADBE230120P006400002022-06-24 3:43PM EDT640.00257.90257.15261.150.00-909238.96%
ADBE230120P006600002022-06-24 3:43PM EDT660.00277.90276.65281.100.00-10013740.56%
ADBE230120P006800002022-06-15 10:14AM EDT680.00302.56297.50301.150.00-52542.43%
ADBE230120P007000002022-06-27 10:13AM EDT700.00317.38317.40321.15-5.81-1.80%12244.06%
ADBE230120P007200002022-06-06 10:40AM EDT720.00281.55337.10341.150.00-21545.63%
ADBE230120P007400002022-06-06 10:40AM EDT740.00301.54357.35361.150.00-22447.15%
ADBE230120P007600002022-01-07 4:09PM EDT760.00251.75247.60254.250.00-4220.00%
ADBE230120P007800002022-01-07 4:09PM EDT780.00270.49266.40273.400.00-860.00%
ADBE230120P008000002022-04-06 10:10AM EDT800.00356.60400.00406.050.00-120.00%
ADBE230120P008200002021-11-10 7:52AM EDT820.00191.60194.35201.550.00-140.00%
ADBE230120P008400002021-11-19 11:26AM EDT840.00181.42285.80293.900.00-1280.00%
ADBE230120P008600002021-11-10 7:52AM EDT860.00282.81226.85233.600.00-130.00%
ADBE230120P008800002022-01-06 4:26PM EDT880.00363.40362.95370.300.00-570.00%
ADBE230120P009000002022-01-06 4:26PM EDT900.00382.99382.45389.900.00-570.00%
ADBE230120P009200002021-11-10 7:52AM EDT920.00300.10278.05284.950.00--210.00%
ADBE230120P009400002022-01-18 1:13AM EDT940.00417.44456.75469.250.00--00.00%
ADBE230120P009800002021-11-10 7:52AM EDT980.00358.35331.90339.000.00-1120.00%
ADBE230120P010200002021-12-20 12:58PM EDT1,020.00470.50495.10503.950.00-100.00%
ADBE230120P010400002022-01-10 4:43PM EDT1,040.00517.29515.30522.600.00-300.00%