La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
370,71+4,89 (+1,34 %)
À la clôture : 04:00PM EST
370,45 -0,26 (-0,07 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230217C002000002023-01-20 11:04AM EST200.00151.75169.95172.550.00-33126.47%
ADBE230217C002100002023-01-27 2:07PM EST210.00160.45160.20162.60+20.85+14.94%11121.97%
ADBE230217C002200002023-01-27 2:07PM EST220.00150.45150.15152.60+20.54+15.81%1010112.40%
ADBE230217C002650002022-12-15 11:28AM EST265.0070.7079.4582.150.00--50.00%
ADBE230217C002700002022-12-14 11:28AM EST270.0080.4074.0077.400.00-180.00%
ADBE230217C002750002023-01-04 2:16PM EST275.0069.3195.3598.000.00-134174.19%
ADBE230217C002800002022-12-14 2:12PM EST280.0067.7065.3067.750.00-130.00%
ADBE230217C002850002023-01-25 1:02PM EST285.0072.7085.5587.600.00-4565.31%
ADBE230217C002900002023-01-20 2:39PM EST290.0067.3080.6083.200.00-21265.82%
ADBE230217C002950002023-01-27 3:44PM EST295.0077.8775.5577.80+27.67+55.12%6659.40%
ADBE230217C003000002023-01-27 2:55PM EST300.0072.3970.7572.85+12.16+20.19%13157.25%
ADBE230217C003050002023-01-19 1:19PM EST305.0041.3565.6568.200.00-13054.91%
ADBE230217C003100002023-01-23 11:58AM EST310.0057.2561.0063.050.00-12552.17%
ADBE230217C003150002023-01-27 3:44PM EST315.0058.3756.0558.20+7.22+14.12%69357.26%
ADBE230217C003200002023-01-26 11:39AM EST320.0044.3351.6053.900.00-115650.21%
ADBE230217C003225002023-01-24 3:55PM EST322.5041.6549.4551.10+41.65--253.47%
ADBE230217C003250002023-01-27 10:48AM EST325.0042.7747.0549.15+9.35+27.98%169954.35%
ADBE230217C003275002023-01-25 10:07AM EST327.5030.0044.5546.75+30.00--152.66%
ADBE230217C003300002023-01-27 3:21PM EST330.0044.2542.1544.50+5.46+14.08%575251.69%
ADBE230217C003325002023-01-25 9:54AM EST332.5026.2540.4042.25+26.25--2750.62%
ADBE230217C003350002023-01-27 2:59PM EST335.0039.9137.9039.30+16.46+70.19%6937246.27%
ADBE230217C003375002023-01-25 10:00AM EST337.5021.6535.6537.55+21.65--2347.38%
ADBE230217C003400002023-01-27 3:46PM EST340.0034.8533.5534.75+6.15+21.43%101,62143.76%
ADBE230217C003425002023-01-27 10:04AM EST342.5027.7031.5033.30+27.70-51145.72%
ADBE230217C003450002023-01-27 3:54PM EST345.0030.5529.3030.65+4.15+15.72%1766642.69%
ADBE230217C003475002023-01-27 9:55AM EST347.5023.4027.6028.15+23.40-84040.23%
ADBE230217C003500002023-01-27 3:41PM EST350.0026.9725.6026.15+4.02+17.52%2058939.57%
ADBE230217C003525002023-01-27 3:25PM EST352.5025.0523.6524.20+25.05-23838.92%
ADBE230217C003550002023-01-27 2:05PM EST355.0021.4921.8022.35+2.44+12.81%1354538.42%
ADBE230217C003575002023-01-27 10:26AM EST357.5016.4019.9020.55+16.40-29937.90%
ADBE230217C003600002023-01-27 3:36PM EST360.0019.9018.3018.80+4.10+25.95%4362037.34%
ADBE230217C003625002023-01-27 3:59PM EST362.5017.0016.6517.15+17.00-182536.88%
ADBE230217C003650002023-01-27 3:47PM EST365.0015.7215.2015.55+3.03+23.88%7961836.36%
ADBE230217C003675002023-01-27 2:21PM EST367.5014.1013.7514.10+14.10-524736.07%
ADBE230217C003700002023-01-27 3:52PM EST370.0012.4512.3512.65+2.35+23.27%1311,16535.55%
ADBE230217C003725002023-01-27 3:54PM EST372.5011.3511.0011.30+11.35-482435.09%
ADBE230217C003750002023-01-27 3:57PM EST375.0010.099.8010.10+2.29+29.36%7166034.83%
ADBE230217C003775002023-01-27 3:42PM EST377.509.258.658.95+9.25-262134.47%
ADBE230217C003800002023-01-27 3:50PM EST380.008.047.607.90+2.14+36.27%961,37034.17%
ADBE230217C003850002023-01-27 3:49PM EST385.006.155.806.10+1.58+34.57%502,11833.75%
ADBE230217C003900002023-01-27 3:57PM EST390.004.554.304.60+1.24+37.46%1751,16333.31%
ADBE230217C003950002023-01-27 3:38PM EST395.003.563.153.40+1.08+43.55%7661932.92%
ADBE230217C004000002023-01-27 3:57PM EST400.002.372.222.53+0.60+33.90%16368332.90%
ADBE230217C004050002023-01-27 3:02PM EST405.001.801.601.73+0.74+69.81%4053532.21%
ADBE230217C004100002023-01-27 3:45PM EST410.001.241.111.26+0.36+40.91%2354332.35%
ADBE230217C004150002023-01-27 1:56PM EST415.000.750.770.87+0.15+25.00%422632.19%
ADBE230217C004200002023-01-27 3:13PM EST420.000.660.530.70+0.25+60.98%2914533.18%
ADBE230217C004250002023-01-26 2:31PM EST425.000.270.370.530.00-105233.72%
ADBE230217C004300002023-01-27 12:46PM EST430.000.240.260.34+0.06+33.33%217733.28%
ADBE230217C004350002023-01-27 12:28PM EST435.000.170.180.32+0.01+6.25%102535.06%
ADBE230217C004400002023-01-25 11:06AM EST440.000.080.130.200.00-203234.52%
ADBE230217C004450002023-01-23 3:24PM EST445.000.130.090.150.00-102035.01%
ADBE230217C004500002023-01-27 3:34PM EST450.000.100.060.20+0.04+66.67%5418238.33%
ADBE230217C004550002023-01-27 2:12PM EST455.000.070.050.10+0.02+40.00%495736.72%
ADBE230217C004600002023-01-27 11:46AM EST460.000.030.030.16+0.01+50.00%24640.72%
ADBE230217C004650002023-01-25 11:05AM EST465.000.020.010.050.00-18420037.01%
ADBE230217C004700002023-01-27 11:46AM EST470.000.020.000.14+0.02-1243.41%
ADBE230217C004750002023-01-23 2:24PM EST475.000.020.000.26+0.02--448.93%
ADBE230217C004800002023-01-27 3:52PM EST480.000.030.000.13+0.03-2046.29%
ADBE230217C004850002022-12-30 10:18AM EST485.000.070.000.040.00-1541.99%
ADBE230217C004900002023-01-04 12:01PM EST490.000.060.000.040.00-1843.36%
ADBE230217C004950002022-12-29 10:51AM EST495.000.090.000.190.00--153.47%
ADBE230217C005000002023-01-09 12:32PM EST500.000.050.000.110.00-6951.47%
ADBE230217C005050002023-01-27 11:04AM EST505.000.020.000.11-0.01-33.33%32553.03%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230217P001700002022-12-28 1:48PM EST170.000.100.000.110.00-18119.53%
ADBE230217P001800002023-01-04 1:48PM EST180.000.040.000.120.00-58112.11%
ADBE230217P001850002023-01-04 1:50PM EST185.000.060.000.100.00--89106.25%
ADBE230217P001900002023-01-04 9:59AM EST190.000.060.000.120.00-67104.30%
ADBE230217P001950002023-01-12 10:13AM EST195.000.050.000.130.00-123175101.17%
ADBE230217P002000002023-01-13 2:14PM EST200.000.030.000.110.00-11496.09%
ADBE230217P002050002023-01-20 10:15AM EST205.000.020.000.120.00-151893.16%
ADBE230217P002100002023-01-17 9:42AM EST210.000.050.000.120.00-74889.65%
ADBE230217P002150002023-01-19 11:38AM EST215.000.040.000.110.00-249485.55%
ADBE230217P002200002023-01-27 9:46AM EST220.000.020.000.110.00-5248282.03%
ADBE230217P002250002023-01-27 9:45AM EST225.000.020.010.120.00-228780.08%
ADBE230217P002300002023-01-26 10:47AM EST230.000.020.010.110.00-110476.17%
ADBE230217P002350002023-01-27 3:14PM EST235.000.020.000.05-0.01-33.33%19167.19%
ADBE230217P002400002023-01-27 3:14PM EST240.000.020.000.05-0.01-33.33%20244264.06%
ADBE230217P002450002023-01-26 10:27AM EST245.000.040.000.050.00-111861.33%
ADBE230217P002500002023-01-26 12:02PM EST250.000.040.010.030.00-419657.42%
ADBE230217P002550002023-01-27 3:15PM EST255.000.050.020.07-0.01-16.67%2656159.18%
ADBE230217P002600002023-01-27 3:55PM EST260.000.040.020.08-0.03-42.86%365057.03%
ADBE230217P002650002023-01-27 2:18PM EST265.000.050.060.07-0.07-58.33%1644055.66%
ADBE230217P002700002023-01-27 9:37AM EST270.000.090.040.17-0.02-18.18%555755.86%
ADBE230217P002750002023-01-27 1:20PM EST275.000.110.070.19-0.01-8.33%796154.39%
ADBE230217P002800002023-01-27 3:55PM EST280.000.130.120.22-0.05-27.78%381,28653.32%
ADBE230217P002850002023-01-27 3:49PM EST285.000.180.160.26-0.03-14.29%2882751.76%
ADBE230217P002900002023-01-27 2:16PM EST290.000.220.180.25-0.08-26.67%2777050.00%
ADBE230217P002950002023-01-27 3:19PM EST295.000.250.240.30-0.10-28.57%2192548.29%
ADBE230217P003000002023-01-27 3:19PM EST300.000.320.310.45-0.12-27.27%611,23548.34%
ADBE230217P003050002023-01-27 3:15PM EST305.000.420.410.54-0.16-27.59%5086746.63%
ADBE230217P003100002023-01-27 3:18PM EST310.000.530.530.61-0.22-29.33%811,74244.39%
ADBE230217P003150002023-01-27 3:28PM EST315.000.690.700.78-0.26-27.37%8198843.16%
ADBE230217P003200002023-01-27 3:55PM EST320.000.920.911.00-0.33-26.40%511,37441.99%
ADBE230217P003225002023-01-27 3:53PM EST322.501.061.031.13+1.06-33641.41%
ADBE230217P003250002023-01-27 3:50PM EST325.001.161.091.28-0.47-28.83%601,33540.85%
ADBE230217P003275002023-01-27 2:02PM EST327.501.421.341.45+1.42-35640.28%
ADBE230217P003300002023-01-27 3:57PM EST330.001.551.531.64-0.53-25.48%751,22239.72%
ADBE230217P003325002023-01-27 3:27PM EST332.501.731.741.86+1.73-664539.20%
ADBE230217P003350002023-01-27 3:50PM EST335.001.961.982.11-0.72-26.87%10365938.69%
ADBE230217P003375002023-01-27 2:46PM EST337.502.222.252.47+2.22-566038.60%
ADBE230217P003400002023-01-27 3:55PM EST340.002.512.562.79-0.96-27.67%841,66038.09%
ADBE230217P003425002023-01-27 3:25PM EST342.502.802.913.10+2.80-104037.37%
ADBE230217P003450002023-01-27 3:52PM EST345.003.303.303.50-1.08-24.66%1981,01636.88%
ADBE230217P003475002023-01-27 3:39PM EST347.503.603.753.95+3.60-31486436.41%
ADBE230217P003500002023-01-27 3:52PM EST350.004.254.254.45-1.15-21.30%7954735.94%
ADBE230217P003525002023-01-27 3:30PM EST352.504.584.805.05+4.58-1026435.63%
ADBE230217P003550002023-01-27 3:30PM EST355.005.155.405.65-1.81-26.01%18459435.11%
ADBE230217P003575002023-01-27 2:02PM EST357.506.306.106.35+6.30-75834.71%
ADBE230217P003600002023-01-27 3:51PM EST360.006.756.857.15-1.75-20.59%13822534.41%
ADBE230217P003625002023-01-27 3:27PM EST362.507.437.708.00+7.43-146634.03%
ADBE230217P003650002023-01-27 12:39PM EST365.009.648.608.90-1.16-10.74%4221133.58%
ADBE230217P003675002023-01-27 3:35PM EST367.509.059.609.95+9.05-227033.33%
ADBE230217P003700002023-01-27 3:41PM EST370.0010.3010.7511.00-3.00-22.56%4012132.83%
ADBE230217P003725002023-01-27 3:55PM EST372.5011.6011.9012.20+11.60-533032.52%
ADBE230217P003750002023-01-27 3:52PM EST375.0013.2013.1513.50-2.80-17.50%495132.25%
ADBE230217P003775002023-01-27 3:15PM EST377.5013.9514.5014.85+13.95-252531.86%
ADBE230217P003800002023-01-27 2:47PM EST380.0015.7516.0016.35-3.35-17.54%136631.65%
ADBE230217P003850002023-01-27 10:43AM EST385.0022.0019.1519.60-0.60-2.65%43031.22%
ADBE230217P003900002023-01-27 3:49PM EST390.0022.3522.7023.45-4.71-17.41%12731.77%
ADBE230217P003950002023-01-23 11:32AM EST395.0032.6926.5527.100.00-2730.55%
ADBE230217P004000002023-01-27 3:57PM EST400.0030.4129.9031.55-6.68-18.01%2231.67%
ADBE230217P004050002023-01-23 1:22PM EST405.0040.4533.8035.800.00-5130.98%
ADBE230217P004100002023-01-23 10:59AM EST410.0046.7538.0040.700.00-2133.34%
ADBE230217P004150002023-01-23 10:58AM EST415.0051.6543.0545.30+51.65--033.34%
ADBE230217P004200002022-12-22 3:20PM EST420.0084.2162.1064.950.00--090.28%
ADBE230217P004300002022-12-12 12:43PM EST430.0095.7886.2089.100.00--0142.12%
ADBE230217P004350002022-12-12 1:35PM EST435.00100.1691.3594.050.00--0146.28%
ADBE230217P004450002022-12-19 3:57PM EST445.00115.60102.45104.700.00--0156.63%
ADBE230217P004500002023-01-04 9:49AM EST450.00106.2076.9580.300.00-2050.42%
ADBE230217P004550002022-12-28 9:57AM EST455.00119.0582.0085.300.00--052.65%
ADBE230217P004600002022-12-14 3:29PM EST460.00119.63114.55117.550.00-20159.69%
ADBE230217P004650002022-12-05 3:25PM EST465.00133.09122.40126.950.00--0174.37%
ADBE230217P004800002023-01-06 10:27AM EST480.00151.84106.90110.350.00-1063.75%
ADBE230217P004850002022-12-12 1:30PM EST485.00149.43140.30144.050.00--0179.69%
ADBE230217P004900002023-01-09 3:33PM EST490.00147.72116.95120.450.00-192068.87%
ADBE230217P004950002023-01-09 10:49AM EST495.00147.49121.90125.250.00-8068.41%
ADBE230217P005000002023-01-09 1:09PM EST500.00152.85126.90130.400.00--072.17%
ADBE230217P005050002023-01-23 10:59AM EST505.00141.44132.05135.350.00-6073.44%