La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
639,39-0,69 (-0,11 %)
À partir de 3:56PM 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
ADBE230120C002200002021-10-05 2:21PM EDT220.00353.50418.00426.800.00-1353.11%
ADBE230120C002300002021-08-25 5:21PM EDT230.00388.50392.50401.500.00-4870.00%
ADBE230120C002400002021-08-25 5:21PM EDT240.00372.00382.50391.500.00-110.00%
ADBE230120C002500002021-08-25 5:21PM EDT250.00212.00373.00382.000.00-1110.00%
ADBE230120C002600002021-08-25 5:21PM EDT260.00202.20363.50372.500.00-170.00%
ADBE230120C002700002021-09-17 11:08AM EDT270.00389.00342.50351.000.00-380.00%
ADBE230120C002800002021-10-04 12:50PM EDT280.00282.37360.10369.400.00-1654.72%
ADBE230120C002900002021-09-13 2:12PM EDT290.00358.54305.00314.000.00-130.00%
ADBE230120C003000002021-10-01 9:40AM EDT300.00346.73341.20350.35+64.73+22.95%12251.99%
ADBE230120C003100002021-09-27 11:57AM EDT310.00301.98330.00338.400.00-1647.57%
ADBE230120C003200002021-10-04 12:50PM EDT320.00246.67322.00330.750.00-1448.70%
ADBE230120C003300002021-10-26 1:25PM EDT330.00328.00312.20319.900.00-11445.91%
ADBE230120C003400002021-08-25 5:21PM EDT340.00261.69289.00298.000.00-1100.00%
ADBE230120C003500002021-10-21 2:07PM EDT350.00297.10296.35303.300.00-22846.05%
ADBE230120C003600002021-09-14 11:40AM EDT360.00300.00259.00267.500.00-150.00%
ADBE230120C003700002021-10-22 11:23AM EDT370.00280.00276.85282.70-10.00-3.45%11742.06%
ADBE230120C003800002021-09-17 12:56PM EDT380.00289.00241.00250.000.00-3180.00%
ADBE230120C003900002021-08-30 1:03PM EDT390.00289.84204.80212.500.00-3130.00%
ADBE230120C004000002021-10-26 11:42AM EDT400.00253.75250.85258.350.00-58941.86%
ADBE230120C004100002021-10-04 12:50PM EDT410.00170.00241.60247.000.00-22039.20%
ADBE230120C004200002021-08-24 12:33PM EDT420.00255.46218.50227.100.00-13929.22%
ADBE230120C004300002021-10-21 12:52PM EDT430.00227.57223.55230.100.00-53638.22%
ADBE230120C004350002021-10-04 10:39AM EDT435.00157.80220.65226.900.00-13038.62%
ADBE230120C004400002021-10-25 11:33AM EDT440.00226.89214.75221.350.00-15437.46%
ADBE230120C004450002021-10-19 11:35AM EDT445.00216.50211.60218.650.00-11138.12%
ADBE230120C004500002021-10-22 11:41AM EDT450.00208.00207.95213.550.00-29337.25%
ADBE230120C004550002021-09-16 3:31PM EDT455.00230.00177.80185.800.00-13816.82%
ADBE230120C004600002021-10-04 1:04PM EDT460.00134.63201.20205.650.00-24436.91%
ADBE230120C004650002021-10-01 3:41PM EDT465.00150.91195.80203.300.00-15137.62%
ADBE230120C004700002021-10-18 11:56AM EDT470.00178.82193.20196.250.00-37635.65%
ADBE230120C004750002021-10-18 11:56AM EDT475.00175.02186.20191.600.00-34235.05%
ADBE230120C004800002021-10-11 2:47PM EDT480.00136.00184.85189.250.00-220235.70%
ADBE230120C004850002021-10-28 3:12PM EDT485.00181.07178.70184.75-3.93-2.12%27635.16%
ADBE230120C004900002021-10-19 10:21AM EDT490.00175.00176.95182.250.00-132435.65%
ADBE230120C004950002021-10-07 3:06PM EDT495.00191.18173.75176.350.00-19134.38%
ADBE230120C005000002021-10-26 3:31PM EDT500.00177.00168.65175.700.00-636035.74%
ADBE230120C005050002021-10-22 11:35AM EDT505.00167.65163.15168.950.00-311534.06%
ADBE230120C005100002021-10-14 1:44PM EDT510.00139.66159.75165.000.00-26933.75%
ADBE230120C005150002021-10-07 11:51AM EDT515.00121.42157.50161.450.00-18833.63%
ADBE230120C005200002021-10-12 2:40PM EDT520.00118.00153.45157.900.00-218233.48%
ADBE230120C005250002021-10-04 2:03PM EDT525.00116.00149.40157.950.00-133534.96%
ADBE230120C005300002021-10-04 2:03PM EDT530.0090.75147.95150.150.00-35232.85%
ADBE230120C005400002021-10-28 3:35PM EDT540.00141.85140.95143.65-0.47-0.33%27132.72%
ADBE230120C005500002021-10-26 12:44PM EDT550.00146.02134.80137.250.00-2028632.56%
ADBE230120C005600002021-10-22 10:59AM EDT560.00132.81128.00129.950.00-145931.96%
ADBE230120C005700002021-10-19 3:27PM EDT570.00124.60121.60123.70-4.32-3.35%128031.73%
ADBE230120C005800002021-10-28 1:01PM EDT580.00114.00115.35117.35-6.00-5.00%41,87831.40%
ADBE230120C005900002021-10-22 10:36AM EDT590.00111.05109.35111.10-1.44-1.28%19931.04%
ADBE230120C006000002021-10-28 10:31AM EDT600.00105.32103.25105.45-8.47-7.44%122130.85%
ADBE230120C006100002021-10-27 12:14PM EDT610.00100.0098.0099.850.00-614630.62%
ADBE230120C006200002021-10-28 10:36AM EDT620.0091.2592.6094.40-4.15-4.35%1022830.37%
ADBE230120C006300002021-10-27 12:09PM EDT630.0088.6787.3589.35-1.17-1.30%223730.21%
ADBE230120C006400002021-10-22 1:38PM EDT640.0086.0082.6083.950.00-118629.86%
ADBE230120C006600002021-10-28 1:10PM EDT660.0071.1072.2074.50-3.70-4.95%849829.45%
ADBE230120C006800002021-10-27 11:00AM EDT680.0066.0064.2565.350.00-113328.90%
ADBE230120C007000002021-10-27 3:44PM EDT700.0056.8055.8557.80-1.98-3.37%243028.67%
ADBE230120C007200002021-10-27 3:07PM EDT720.0052.9548.7050.400.00-214728.26%
ADBE230120C007400002021-10-27 12:28PM EDT740.0044.3843.0544.050.00-6330427.99%
ADBE230120C007600002021-10-28 1:25PM EDT760.0035.5537.2038.55-4.70-11.68%7484727.82%
ADBE230120C007800002021-10-22 9:35AM EDT780.0033.1232.3033.15-6.17-15.70%488327.46%
ADBE230120C008000002021-10-26 12:38PM EDT800.0027.2027.9528.65-1.90-6.53%226927.24%
ADBE230120C008200002021-10-28 3:28PM EDT820.0024.1024.3024.70-1.70-6.59%96627.04%
ADBE230120C008400002021-10-20 1:30PM EDT840.0019.6520.3521.150.00-14626.82%
ADBE230120C008600002021-10-22 12:07PM EDT860.0020.4017.3518.250.00-13626.72%
ADBE230120C008800002021-10-18 2:06PM EDT880.0012.8014.7515.800.00-201426.67%
ADBE230120C009000002021-10-28 1:25PM EDT900.0012.2912.7013.30-1.56-11.26%44126.41%
ADBE230120C009200002021-10-20 11:30AM EDT920.0011.0410.4011.55+0.59+5.65%24426.43%
ADBE230120C009400002021-10-21 12:40PM EDT940.009.508.7010.050.00-11826.46%
ADBE230120C009600002021-10-04 12:48PM EDT960.003.757.258.550.00-41726.35%
ADBE230120C009800002021-10-27 3:28PM EDT980.007.305.907.300.00-224526.28%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230120P002200002021-10-04 11:49AM EDT220.001.750.762.510.00-59551.51%
ADBE230120P002300002021-09-27 2:39PM EDT230.002.230.876.400.00-13752.98%
ADBE230120P002400002021-10-19 12:05PM EDT240.003.611.033.850.00-11351.53%
ADBE230120P002500002021-10-27 12:37PM EDT250.002.402.303.10-0.15-5.88%215347.57%
ADBE230120P002600002021-09-09 2:08PM EDT260.003.101.969.600.00-24151.87%
ADBE230120P002700002021-10-14 10:11AM EDT270.004.501.554.650.00-122847.67%
ADBE230120P002800002021-10-11 10:25AM EDT280.005.001.987.800.00-119551.48%
ADBE230120P002900002021-10-08 3:24PM EDT290.004.782.805.300.00-47745.39%
ADBE230120P003000002021-10-25 2:17PM EDT300.004.054.005.250.00-27943.59%
ADBE230120P003100002021-10-11 2:08PM EDT310.006.973.056.300.00-11443.69%
ADBE230120P003200002021-10-08 12:06PM EDT320.008.043.406.900.00-412442.94%
ADBE230120P003300002021-10-04 3:53PM EDT330.0010.302.877.500.00-19842.15%
ADBE230120P003400002021-10-04 11:31AM EDT340.0011.502.999.600.00-321043.17%
ADBE230120P003500002021-10-20 10:06AM EDT350.007.826.657.400.00-261538.84%
ADBE230120P003600002021-10-20 12:13PM EDT360.007.607.308.200.00-228938.31%
ADBE230120P003700002021-10-04 2:50PM EDT370.0015.458.109.050.00-597637.76%
ADBE230120P003800002021-10-26 1:40PM EDT380.008.008.709.950.00-135937.21%
ADBE230120P003900002021-10-22 12:32PM EDT390.0010.759.9010.950.00-416236.70%
ADBE230120P004000002021-10-20 10:45AM EDT400.0012.0010.3512.050.00-118736.22%
ADBE230120P004100002021-10-22 12:16PM EDT410.0013.1011.7013.250.00-415035.76%
ADBE230120P004200002021-10-25 11:32AM EDT420.0013.5713.3014.350.00-1018535.16%
ADBE230120P004300002021-10-26 3:16PM EDT430.0015.0014.7015.50+0.13+0.87%312134.55%
ADBE230120P004350002021-10-14 10:58AM EDT435.0020.6415.0516.200.00-292634.32%
ADBE230120P004400002021-10-26 2:22PM EDT440.0016.2016.1517.050.00-171634.18%
ADBE230120P004450002021-10-04 11:31AM EDT445.0031.5516.6017.850.00-315633.98%
ADBE230120P004500002021-10-22 2:34PM EDT450.0018.0017.8018.750.00-163133.83%
ADBE230120P004550002021-09-21 1:53PM EDT455.0023.8014.6023.150.00-16735.87%
ADBE230120P004600002021-10-27 12:23PM EDT460.0019.9019.6020.400.00-327233.39%
ADBE230120P004650002021-10-04 11:31AM EDT465.0025.5020.3021.300.00-729933.19%
ADBE230120P004700002021-10-25 12:39PM EDT470.0021.8021.0522.300.00-29633.03%
ADBE230120P004750002021-10-08 12:12PM EDT475.0022.9522.1023.200.00-1015532.80%
ADBE230120P004800002021-10-21 3:58PM EDT480.0022.3523.3024.400.00-119832.72%
ADBE230120P004850002021-10-19 11:37AM EDT485.0025.8524.3525.300.00-1528132.45%
ADBE230120P004900002021-10-22 2:27PM EDT490.0024.2025.5526.450.00-142232.31%
ADBE230120P004950002021-10-26 2:20PM EDT495.0025.8524.4027.800.00-113732.25%
ADBE230120P005000002021-10-28 12:32PM EDT500.0028.1627.9028.70+0.16+0.57%761131.94%
ADBE230120P005050002021-10-26 12:22PM EDT505.0027.5529.0529.900.00-12831.77%
ADBE230120P005100002021-10-21 11:06AM EDT510.0028.7030.1531.250.00-120331.66%
ADBE230120P005150002021-10-26 12:17PM EDT515.0029.7531.4532.800.00-317331.62%
ADBE230120P005200002021-10-25 1:23PM EDT520.0032.6532.9033.850.00-1910831.33%
ADBE230120P005250002021-10-21 10:58AM EDT525.0034.0534.0535.30-1.40-3.95%38031.20%
ADBE230120P005300002021-10-26 2:20PM EDT530.0034.3035.4036.750.00-712831.07%
ADBE230120P005400002021-10-25 2:16PM EDT540.0037.2038.6040.050.00-19130.91%
ADBE230120P005500002021-10-26 2:20PM EDT550.0040.7541.8042.800.00-512030.45%
ADBE230120P005600002021-10-26 12:17PM EDT560.0042.2045.2546.200.00-16030.19%
ADBE230120P005700002021-10-28 1:25PM EDT570.0050.4048.7549.75+4.75+10.41%432929.93%
ADBE230120P005800002021-10-28 12:35PM EDT580.0053.2052.5053.55+2.80+5.56%910029.70%
ADBE230120P005900002021-10-26 12:21PM EDT590.0052.7556.2557.350.00-211029.40%
ADBE230120P006000002021-10-27 12:40PM EDT600.0059.2560.5061.450.00-10021729.15%
ADBE230120P006100002021-10-26 12:59PM EDT610.0061.9064.7565.800.00-39628.92%
ADBE230120P006200002021-10-27 11:15AM EDT620.0069.7469.1570.40+1.49+2.18%717228.72%
ADBE230120P006300002021-10-26 12:59PM EDT630.0074.4273.8575.00+3.72+5.26%75828.45%
ADBE230120P006400002021-10-26 1:57PM EDT640.0080.0078.5580.00+5.28+7.07%217528.26%
ADBE230120P006600002021-10-26 11:33AM EDT660.0082.2089.2590.400.00-206327.81%
ADBE230120P006800002021-10-27 12:51PM EDT680.0099.00100.60101.900.00-15827.50%
ADBE230120P007000002021-10-28 2:16PM EDT700.00114.00112.30113.95-18.50-13.96%14127.11%
ADBE230120P007200002021-09-15 12:31PM EDT720.00125.90140.75147.950.00-11534.36%
ADBE230120P007400002021-09-30 9:30AM EDT740.00181.39138.35140.650.00-11526.53%
ADBE230120P007600002021-09-30 9:30AM EDT760.00197.91153.20154.850.00-1926.19%
ADBE230120P007800002021-08-25 5:22PM EDT780.00186.35180.95189.200.00-2433.45%
ADBE230120P008000002021-09-29 3:06PM EDT800.00228.60181.45185.750.00-1525.79%
ADBE230120P008200002021-09-01 11:39AM EDT820.00191.60247.10255.350.00-1446.51%
ADBE230120P008400002021-10-26 10:53AM EDT840.00206.80215.95220.050.00-42826.06%
ADBE230120P008600002021-09-28 10:11AM EDT860.00282.81232.45235.450.00-1324.99%
ADBE230120P008800002021-09-23 11:21AM EDT880.00264.00243.55251.300.00-2223.75%
ADBE230120P009000002021-08-25 5:22PM EDT900.00288.40282.30291.250.00--235.16%
ADBE230120P009200002021-08-25 5:22PM EDT920.00300.10301.05309.100.00--2135.43%
ADBE230120P009800002021-09-24 9:49AM EDT980.00358.35335.70344.000.00-11222.49%