La bourse ferme dans 1 h 47 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
282,26+5,30 (+1,91 %)
À partir de 09:43AM EDT. Marché ouvert.
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
ADBE230120C001500002022-09-21 2:30PM EDT150.00143.650.000.000.00--10.00%
ADBE230120C001850002022-09-21 1:08PM EDT185.00113.400.000.000.00-250.00%
ADBE230120C001900002022-06-17 11:19AM EDT190.00177.40188.25192.900.00-11297.89%
ADBE230120C001950002022-07-22 10:13AM EDT195.00218.00232.65236.350.00-16449.76%
ADBE230120C002000002022-09-22 2:00PM EDT200.0094.300.000.000.00-1110.00%
ADBE230120C002100002022-09-16 12:50PM EDT210.0092.700.000.000.00-2210.00%
ADBE230120C002200002022-09-16 11:20AM EDT220.0084.750.000.000.00-1150.00%
ADBE230120C002300002022-09-22 3:15PM EDT230.0069.600.000.000.00-8980.00%
ADBE230120C002400002022-09-23 11:00AM EDT240.0060.000.000.000.00-190.00%
ADBE230120C002500002022-09-26 1:45PM EDT250.0046.520.000.000.00-11870.00%
ADBE230120C002600002022-09-26 10:16AM EDT260.0044.900.000.000.00-61340.00%
ADBE230120C002700002022-09-23 10:26AM EDT270.0039.500.000.000.00-2200.00%
ADBE230120C002800002022-09-26 3:36PM EDT280.0028.820.000.000.00-110490.00%
ADBE230120C002900002022-09-26 3:52PM EDT290.0023.600.000.000.00-724671.56%
ADBE230120C003000002022-09-26 3:59PM EDT300.0018.700.000.000.00-761,1743.13%
ADBE230120C003100002022-09-26 2:41PM EDT310.0015.700.000.000.00-264903.13%
ADBE230120C003150002022-09-26 3:42PM EDT315.0013.650.000.000.00-162803.13%
ADBE230120C003200002022-09-26 3:43PM EDT320.0012.100.000.000.00-1295566.25%
ADBE230120C003250002022-09-26 3:41PM EDT325.0011.020.000.000.00-31366.25%
ADBE230120C003300002022-09-26 2:37PM EDT330.0010.000.000.000.00-76186.25%
ADBE230120C003350002022-09-26 11:21AM EDT335.009.250.000.000.00-3856.25%
ADBE230120C003400002022-09-26 2:36PM EDT340.007.920.000.000.00-1072696.25%
ADBE230120C003450002022-09-26 2:02PM EDT345.006.900.000.000.00-191426.25%
ADBE230120C003500002022-09-26 3:59PM EDT350.005.850.000.000.00-261,0436.25%
ADBE230120C003550002022-09-26 2:24PM EDT355.005.350.000.000.00-4134876.25%
ADBE230120C003600002022-09-26 3:48PM EDT360.004.680.000.000.00-163006.25%
ADBE230120C003650002022-09-26 2:36PM EDT365.004.250.000.000.00-310312.50%
ADBE230120C003700002022-09-26 3:04PM EDT370.003.850.000.000.00-1416912.50%
ADBE230120C003750002022-09-26 10:26AM EDT375.003.800.000.000.00-416812.50%
ADBE230120C003800002022-09-26 1:24PM EDT380.002.930.000.000.00-1547212.50%
ADBE230120C003850002022-09-26 9:39AM EDT385.003.600.000.000.00-121612.50%
ADBE230120C003900002022-09-26 10:11AM EDT390.002.750.000.000.00-249312.50%
ADBE230120C003950002022-09-23 9:30AM EDT395.002.330.000.000.00-323712.50%
ADBE230120C004000002022-09-26 3:39PM EDT400.001.850.000.000.00-761,52012.50%
ADBE230120C004050002022-09-23 10:01AM EDT405.001.800.000.000.00-124012.50%
ADBE230120C004100002022-09-26 11:07AM EDT410.001.620.000.000.00-1825012.50%
ADBE230120C004150002022-09-23 11:29AM EDT415.001.560.000.000.00-134112.50%
ADBE230120C004200002022-09-23 12:32PM EDT420.001.440.000.000.00-1432012.50%
ADBE230120C004250002022-09-23 12:17PM EDT425.001.270.000.000.00-271,24912.50%
ADBE230120C004300002022-09-26 11:57AM EDT430.000.970.000.000.00-176512.50%
ADBE230120C004350002022-09-23 11:12AM EDT435.001.090.000.000.00-11,84112.50%
ADBE230120C004400002022-09-26 11:23AM EDT440.000.860.000.000.00-1289512.50%
ADBE230120C004450002022-09-26 11:23AM EDT445.000.790.000.000.00-330512.50%
ADBE230120C004500002022-09-26 2:59PM EDT450.000.750.000.000.00-871,45312.50%
ADBE230120C004550002022-09-26 3:55PM EDT455.000.650.000.000.00-1316612.50%
ADBE230120C004600002022-09-26 3:43PM EDT460.000.600.000.000.00-135012.50%
ADBE230120C004650002022-09-20 3:43PM EDT465.000.920.000.000.00-311712.50%
ADBE230120C004700002022-09-23 3:31PM EDT470.000.550.000.000.00-740212.50%
ADBE230120C004750002022-09-23 3:10PM EDT475.000.540.000.000.00-1730312.50%
ADBE230120C004800002022-09-26 11:21AM EDT480.000.500.000.000.00-11,32912.50%
ADBE230120C004850002022-09-23 1:29PM EDT485.000.570.000.000.00-21,10025.00%
ADBE230120C004900002022-09-23 2:56PM EDT490.000.500.000.000.00-475925.00%
ADBE230120C004950002022-09-23 1:29PM EDT495.000.500.000.000.00-230125.00%
ADBE230120C005000002022-09-26 12:06PM EDT500.000.420.000.000.00-21,04625.00%
ADBE230120C005050002022-09-23 1:30PM EDT505.000.450.000.000.00-257325.00%
ADBE230120C005100002022-09-23 1:30PM EDT510.000.410.000.000.00-257925.00%
ADBE230120C005150002022-09-26 1:18PM EDT515.000.360.000.000.00-1149425.00%
ADBE230120C005200002022-09-23 1:30PM EDT520.000.390.000.000.00-248825.00%
ADBE230120C005250002022-09-23 1:31PM EDT525.000.410.000.000.00-253925.00%
ADBE230120C005300002022-09-26 10:55AM EDT530.000.280.000.000.00-616425.00%
ADBE230120C005350002022-09-23 1:31PM EDT535.000.360.000.000.00-240525.00%
ADBE230120C005400002022-09-23 1:31PM EDT540.000.310.000.000.00-260625.00%
ADBE230120C005450002022-09-26 1:16PM EDT545.000.310.000.000.00-162825.00%
ADBE230120C005500002022-09-23 12:14PM EDT550.000.300.000.000.00-376325.00%
ADBE230120C005550002022-09-23 1:31PM EDT555.000.310.000.000.00-23825.00%
ADBE230120C005600002022-09-23 1:31PM EDT560.000.300.000.000.00-259325.00%
ADBE230120C005650002022-09-23 1:32PM EDT565.000.260.000.000.00-224925.00%
ADBE230120C005700002022-09-26 2:18PM EDT570.000.300.000.000.00-441825.00%
ADBE230120C005750002022-09-23 1:32PM EDT575.000.320.000.000.00-24025.00%
ADBE230120C005800002022-09-26 10:55AM EDT580.000.190.000.000.00-11,64425.00%
ADBE230120C005900002022-09-23 1:32PM EDT590.000.290.000.000.00-229725.00%
ADBE230120C006000002022-09-26 10:55AM EDT600.000.190.000.000.00-598725.00%
ADBE230120C006100002022-09-23 1:27PM EDT610.000.270.000.000.00-237825.00%
ADBE230120C006200002022-09-23 1:27PM EDT620.000.260.000.000.00-230225.00%
ADBE230120C006300002022-09-26 1:18PM EDT630.000.170.000.000.00-2439825.00%
ADBE230120C006400002022-09-19 10:53AM EDT640.000.160.000.000.00-11,15325.00%
ADBE230120C006600002022-09-26 2:41PM EDT660.000.160.000.000.00-422,04225.00%
ADBE230120C006800002022-09-23 1:26PM EDT680.000.190.000.000.00-237925.00%
ADBE230120C007000002022-09-23 1:26PM EDT700.000.140.000.000.00-21,04825.00%
ADBE230120C007200002022-09-23 1:26PM EDT720.000.140.000.000.00-230325.00%
ADBE230120C007400002022-09-23 1:27PM EDT740.000.150.000.000.00-237025.00%
ADBE230120C007600002022-09-20 10:32AM EDT760.000.120.000.000.00-287125.00%
ADBE230120C007800002022-09-23 1:27PM EDT780.000.100.000.000.00-278925.00%
ADBE230120C008000002022-09-23 1:27PM EDT800.000.150.000.000.00-256025.00%
ADBE230120C008200002022-09-23 1:28PM EDT820.000.150.000.000.00-231625.00%
ADBE230120C008400002022-09-23 1:28PM EDT840.000.110.000.000.00-28425.00%
ADBE230120C008600002022-09-23 1:28PM EDT860.000.130.000.000.00-23925.00%
ADBE230120C008800002022-09-23 1:28PM EDT880.000.110.000.000.00-22450.00%
ADBE230120C009000002022-09-23 1:28PM EDT900.000.120.000.000.00-27350.00%
ADBE230120C009200002022-09-16 11:14AM EDT920.000.140.000.000.00-25550.00%
ADBE230120C009400002022-09-23 1:28PM EDT940.000.080.000.000.00-218150.00%
ADBE230120C009600002022-09-23 1:29PM EDT960.000.040.000.000.00-211750.00%
ADBE230120C009800002022-09-23 12:33PM EDT980.000.010.000.000.00-127950.00%
ADBE230120C010000002022-09-19 3:10PM EDT1,000.000.050.000.000.00-27150.00%
ADBE230120C010200002022-09-22 1:23PM EDT1,020.000.080.000.000.00-27650.00%
ADBE230120C010400002022-09-26 11:56AM EDT1,040.000.030.000.000.00-5019650.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230120P001450002022-09-26 2:20PM EDT145.001.210.000.000.00-405025.00%
ADBE230120P001500002022-09-26 1:32PM EDT150.001.400.000.000.00-11225.00%
ADBE230120P001550002022-09-26 1:30PM EDT155.001.600.000.000.00-74625.00%
ADBE230120P001600002022-09-26 2:32PM EDT160.001.920.000.000.00-207125.00%
ADBE230120P001650002022-09-26 12:28PM EDT165.002.030.000.000.00-71025.00%
ADBE230120P001700002022-09-26 2:22PM EDT170.002.360.000.000.00-353812.50%
ADBE230120P001750002022-09-22 2:38PM EDT175.002.180.000.000.00--312.50%
ADBE230120P001800002022-09-26 12:28PM EDT180.003.010.000.000.00-93412.50%
ADBE230120P001850002022-09-23 12:37PM EDT185.002.960.000.000.00-418712.50%
ADBE230120P001900002022-09-23 1:43PM EDT190.003.550.000.000.00-89412.50%
ADBE230120P001950002022-09-23 2:12PM EDT195.003.870.000.000.00-97312.50%
ADBE230120P002000002022-09-26 3:46PM EDT200.004.900.000.000.00-5127012.50%
ADBE230120P002100002022-09-26 3:45PM EDT210.006.200.000.000.00-10155612.50%
ADBE230120P002200002022-09-26 3:20PM EDT220.007.750.000.000.00-9069412.50%
ADBE230120P002300002022-09-26 3:52PM EDT230.009.800.000.000.00-374856.25%
ADBE230120P002400002022-09-26 3:39PM EDT240.0012.300.000.000.00-797906.25%
ADBE230120P002500002022-09-26 3:35PM EDT250.0015.040.000.000.00-231,3296.25%
ADBE230120P002600002022-09-26 3:13PM EDT260.0018.120.000.000.00-11,4203.13%
ADBE230120P002700002022-09-26 3:50PM EDT270.0022.580.000.000.00-561,6741.56%
ADBE230120P002800002022-09-26 3:32PM EDT280.0026.700.000.000.00-981,4970.39%
ADBE230120P002900002022-09-26 3:44PM EDT290.0032.400.000.000.00-358890.00%
ADBE230120P003000002022-09-26 2:10PM EDT300.0037.050.000.000.00-81,4950.00%
ADBE230120P003100002022-09-26 1:30PM EDT310.0043.350.000.000.00-25000.00%
ADBE230120P003150002022-09-23 12:19PM EDT315.0043.350.000.000.00-61,3890.00%
ADBE230120P003200002022-09-26 3:35PM EDT320.0050.760.000.000.00-58580.00%
ADBE230120P003250002022-09-22 2:56PM EDT325.0047.800.000.000.00-1076820.00%
ADBE230120P003300002022-09-26 3:48PM EDT330.0058.510.000.000.00-59550.00%
ADBE230120P003350002022-09-23 3:04PM EDT335.0059.800.000.000.00-13530.00%
ADBE230120P003400002022-09-23 3:15PM EDT340.0063.000.000.000.00-37620.00%
ADBE230120P003450002022-09-23 11:46AM EDT345.0064.360.000.000.00-13510.00%
ADBE230120P003500002022-09-26 3:48PM EDT350.0075.100.000.000.00-22,2200.00%
ADBE230120P003550002022-09-26 11:00AM EDT355.0075.700.000.000.00-22880.00%
ADBE230120P003600002022-09-26 9:30AM EDT360.0076.940.000.000.00-18420.00%
ADBE230120P003650002022-09-23 10:09AM EDT365.0080.350.000.000.00-51630.00%
ADBE230120P003700002022-09-26 3:48PM EDT370.0093.280.000.000.00-36390.00%
ADBE230120P003750002022-09-26 11:45AM EDT375.0096.100.000.000.00-13040.00%
ADBE230120P003800002022-09-23 11:07AM EDT380.0094.200.000.000.00-21,2550.00%
ADBE230120P003850002022-09-26 3:43PM EDT385.00108.040.000.000.00-21540.00%
ADBE230120P003900002022-09-26 10:30AM EDT390.00105.610.000.000.00-17640.00%
ADBE230120P003950002022-09-26 11:21AM EDT395.00113.430.000.000.00-11440.00%
ADBE230120P004000002022-09-26 1:57PM EDT400.00121.900.000.000.00-331,4830.00%
ADBE230120P004050002022-09-23 10:09AM EDT405.00119.200.000.000.00-1820.00%
ADBE230120P004100002022-09-26 11:13AM EDT410.00129.340.000.000.00-36230.00%
ADBE230120P004150002022-09-22 2:24PM EDT415.00129.800.000.000.00-501380.00%
ADBE230120P004200002022-09-26 10:04AM EDT420.00134.590.000.000.00-22720.00%
ADBE230120P004250002022-09-23 3:13PM EDT425.00144.000.000.000.00-170770.00%
ADBE230120P004300002022-09-23 3:03PM EDT430.00149.950.000.000.00-8502640.00%
ADBE230120P004350002022-09-23 3:03PM EDT435.00151.950.000.000.00-6512350.00%
ADBE230120P004400002022-09-23 3:03PM EDT440.00157.250.000.000.00-6103830.00%
ADBE230120P004450002022-09-23 3:09PM EDT445.00160.550.000.000.00-1401250.00%
ADBE230120P004500002022-09-23 3:09PM EDT450.00169.700.000.000.00-9915510.00%
ADBE230120P004550002022-09-23 3:09PM EDT455.00174.000.000.000.00-111600.00%
ADBE230120P004600002022-09-23 3:08PM EDT460.00180.150.000.000.00-2621480.00%
ADBE230120P004650002022-09-26 1:45PM EDT465.00185.950.000.000.00-1590.00%
ADBE230120P004700002022-09-23 3:13PM EDT470.00186.250.000.000.00-106550.00%
ADBE230120P004750002022-09-23 3:11PM EDT475.00194.500.000.000.00-97540.00%
ADBE230120P004800002022-09-26 9:54AM EDT480.00192.000.000.000.00-2820.00%
ADBE230120P004850002022-09-26 9:48AM EDT485.00197.100.000.000.00-17870.00%
ADBE230120P004900002022-09-23 3:03PM EDT490.00210.650.000.000.00-6063860.00%
ADBE230120P004950002022-09-15 1:49PM EDT495.00185.000.000.000.00-20030.00%
ADBE230120P005000002022-09-23 2:56PM EDT500.00218.930.000.000.00-2160.00%
ADBE230120P005050002022-09-26 2:16PM EDT505.00225.970.000.000.00-1280.00%
ADBE230120P005100002022-09-23 3:11PM EDT510.00226.350.000.000.00-97480.00%
ADBE230120P005150002022-09-26 3:54PM EDT515.00236.500.000.000.00-5320.00%
ADBE230120P005200002022-09-21 3:53PM EDT520.00231.450.000.000.00-143260.00%
ADBE230120P005250002022-09-26 2:31PM EDT525.00246.000.000.000.00-51150.00%
ADBE230120P005300002022-09-23 3:13PM EDT530.00249.350.000.000.00-2901120.00%
ADBE230120P005350002022-08-23 3:22PM EDT535.00125.80245.75249.350.00-100.00%
ADBE230120P005400002022-09-26 9:49AM EDT540.00252.000.000.000.00-11030.00%
ADBE230120P005450002022-08-08 12:18PM EDT545.00116.25169.55171.900.00-49170.00%
ADBE230120P005500002022-09-26 3:55PM EDT550.00272.000.000.000.00-132860.00%
ADBE230120P005550002022-09-23 11:55AM EDT555.00269.150.000.000.00-110.00%
ADBE230120P005600002022-09-23 3:08PM EDT560.00275.950.000.000.00-170830.00%
ADBE230120P005650002022-08-16 2:44PM EDT565.00121.95254.45258.500.00-100.00%
ADBE230120P005700002022-09-23 3:09PM EDT570.00286.200.000.000.00-110580.00%
ADBE230120P005750002022-08-16 2:41PM EDT575.00130.60264.05268.500.00-100.00%
ADBE230120P005800002022-09-23 3:09PM EDT580.00296.400.000.000.00-130690.00%
ADBE230120P005900002022-09-23 3:09PM EDT590.00309.300.000.000.00-150820.00%
ADBE230120P006000002022-09-23 3:13PM EDT600.00319.350.000.000.00-2551360.00%
ADBE230120P006100002022-09-23 3:13PM EDT610.00329.000.000.000.00-39290.00%
ADBE230120P006200002022-09-23 3:09PM EDT620.00339.600.000.000.00-160920.00%
ADBE230120P006300002022-09-23 3:11PM EDT630.00349.350.000.000.00-40190.00%
ADBE230120P006400002022-09-23 3:09PM EDT640.00359.500.000.000.00-110270.00%
ADBE230120P006600002022-09-22 9:59AM EDT660.00376.200.000.000.00-20440.00%
ADBE230120P006800002022-09-23 3:13PM EDT680.00399.500.000.000.00-32250.00%
ADBE230120P007000002022-09-15 1:48PM EDT700.00390.000.000.000.00-15150.00%
ADBE230120P007200002022-09-15 1:48PM EDT720.00410.000.000.000.00-15150.00%
ADBE230120P007400002022-09-21 10:04AM EDT740.00448.500.000.000.00-5240.00%
ADBE230120P007600002022-09-14 10:35AM EDT760.00389.000.000.000.00-390.00%
ADBE230120P007800002022-08-24 3:58PM EDT780.00376.75493.75497.800.00-4261.91%
ADBE230120P008000002022-08-24 3:58PM EDT800.00396.65513.75517.850.00-4266.11%
ADBE230120P008200002022-08-24 3:58PM EDT820.00416.60533.70537.800.00-8364.65%
ADBE230120P008400002022-09-22 12:32PM EDT840.00553.700.000.000.00-4240.00%
ADBE230120P008600002022-09-14 11:42AM EDT860.00488.350.000.000.00-130.00%
ADBE230120P008800002022-09-15 1:28PM EDT880.00565.950.000.000.00-430.00%
ADBE230120P009000002022-09-14 10:03AM EDT900.00528.250.000.000.00-220.00%
ADBE230120P009200002022-09-23 3:13PM EDT920.00636.300.000.000.00-32210.00%
ADBE230120P009400002022-01-18 1:13AM EDT940.00417.44456.75469.250.00--00.00%
ADBE230120P009800002022-09-15 1:46PM EDT980.00668.600.000.000.00-10110.00%
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%