La bourse ferme dans 6 h 4 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
298,41+1,03 (+0,35 %)
À la clôture : 04:00PM EDT
297,00 -1,41 (-0,47 %)
Avant Bourse : 05:22AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230317C001750002022-09-19 10:42AM EDT175.00127.510.000.000.00--00.00%
ADBE230317C001950002022-09-28 2:14PM EDT195.0095.700.000.000.00--00.00%
ADBE230317C002000002022-09-30 3:34PM EDT200.0087.100.000.000.00-700.00%
ADBE230317C002100002022-10-05 12:07PM EDT210.0093.000.000.000.00-700.00%
ADBE230317C002200002022-09-29 11:42AM EDT220.0073.550.000.000.00-100.00%
ADBE230317C002300002022-10-05 1:16PM EDT230.0078.750.000.000.00-100.00%
ADBE230317C002400002022-10-03 3:07PM EDT240.0064.000.000.000.00-700.00%
ADBE230317C002500002022-10-05 3:55PM EDT250.0065.250.000.000.00-500.00%
ADBE230317C002600002022-10-06 10:08AM EDT260.0059.100.000.000.00-200.00%
ADBE230317C002700002022-10-06 10:55AM EDT270.0053.100.000.000.00-100.00%
ADBE230317C002800002022-10-05 3:44PM EDT280.0045.050.000.000.00-9400.00%
ADBE230317C002900002022-10-06 10:58AM EDT290.0040.980.000.000.00-8400.00%
ADBE230317C003000002022-10-06 1:07PM EDT300.0035.640.000.000.00-1100.20%
ADBE230317C003100002022-10-06 3:56PM EDT310.0029.850.000.000.00-501.56%
ADBE230317C003200002022-10-06 3:56PM EDT320.0025.500.000.000.00-1403.13%
ADBE230317C003300002022-10-06 3:01PM EDT330.0021.400.000.000.00-3703.13%
ADBE230317C003400002022-10-06 3:43PM EDT340.0018.050.000.000.00-1903.13%
ADBE230317C003500002022-10-06 3:58PM EDT350.0014.850.000.000.00-1406.25%
ADBE230317C003600002022-10-06 2:29PM EDT360.0012.670.000.000.00-506.25%
ADBE230317C003700002022-10-06 1:18PM EDT370.0010.800.000.000.00-806.25%
ADBE230317C003800002022-10-06 2:45PM EDT380.008.400.000.000.00-4406.25%
ADBE230317C003900002022-10-06 1:00PM EDT390.007.200.000.000.00-3606.25%
ADBE230317C004000002022-10-06 3:08PM EDT400.005.250.000.000.00-1206.25%
ADBE230317C004100002022-10-06 11:53AM EDT410.004.700.000.000.00-1012.50%
ADBE230317C004200002022-10-06 9:30AM EDT420.003.350.000.000.00-1012.50%
ADBE230317C004300002022-10-06 10:59AM EDT430.003.000.000.000.00-36012.50%
ADBE230317C004400002022-10-06 10:05AM EDT440.002.430.000.000.00-2012.50%
ADBE230317C004500002022-10-05 11:32AM EDT450.001.570.000.000.00-5012.50%
ADBE230317C004600002022-10-03 11:25AM EDT460.001.070.000.000.00-3012.50%
ADBE230317C004700002022-09-29 3:19PM EDT470.001.040.000.000.00-7012.50%
ADBE230317C004800002022-09-30 10:57AM EDT480.000.910.000.000.00-2012.50%
ADBE230317C004900002022-10-04 1:21PM EDT490.000.870.000.000.00-4012.50%
ADBE230317C005000002022-10-06 9:34AM EDT500.000.750.000.000.00-3012.50%
ADBE230317C005100002022-09-30 10:54AM EDT510.000.650.000.000.00-6012.50%
ADBE230317C005200002022-10-05 11:49AM EDT520.000.540.000.000.00-2012.50%
ADBE230317C005300002022-10-05 11:49AM EDT530.000.470.000.000.00-2012.50%
ADBE230317C005400002022-10-05 11:49AM EDT540.000.460.000.000.00-2012.50%
ADBE230317C005500002022-10-05 11:49AM EDT550.000.410.000.000.00-2012.50%
ADBE230317C005600002022-10-05 11:49AM EDT560.000.340.000.000.00-2012.50%
ADBE230317C005700002022-10-05 11:48AM EDT570.000.350.000.000.00-2025.00%
ADBE230317C005800002022-10-05 11:48AM EDT580.000.310.000.000.00-2025.00%
ADBE230317C005900002022-10-05 11:48AM EDT590.000.290.000.000.00-2025.00%
ADBE230317C006000002022-10-05 1:51PM EDT600.000.270.000.000.00-25025.00%
ADBE230317C006100002022-10-05 11:47AM EDT610.000.260.000.000.00-2025.00%
ADBE230317C006200002022-10-05 11:47AM EDT620.000.250.000.000.00-2025.00%
ADBE230317C006300002022-10-05 11:47AM EDT630.000.230.000.000.00-2025.00%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230317P001400002022-10-06 3:23PM EDT140.001.100.000.000.00-2025.00%
ADBE230317P001450002022-09-30 12:47PM EDT145.001.760.000.000.00-2025.00%
ADBE230317P001500002022-09-30 12:47PM EDT150.002.000.000.000.00-2025.00%
ADBE230317P001550002022-09-29 2:29PM EDT155.002.540.000.000.00-4025.00%
ADBE230317P001600002022-10-03 10:01AM EDT160.002.550.000.000.00-3025.00%
ADBE230317P001650002022-10-04 11:26AM EDT165.002.160.000.000.00-2012.50%
ADBE230317P001700002022-09-30 1:17PM EDT170.003.200.000.000.00-25012.50%
ADBE230317P001750002022-10-03 10:30AM EDT175.003.450.000.000.00-6012.50%
ADBE230317P001800002022-09-30 12:03PM EDT180.003.950.000.000.00-8012.50%
ADBE230317P001850002022-10-05 10:15AM EDT185.003.550.000.000.00-1012.50%
ADBE230317P001900002022-10-03 10:32AM EDT190.004.850.000.000.00-7012.50%
ADBE230317P001950002022-10-03 12:33PM EDT195.005.350.000.000.00-10012.50%
ADBE230317P002000002022-10-06 2:39PM EDT200.004.560.000.000.00-1012.50%
ADBE230317P002100002022-10-06 11:16AM EDT210.005.600.000.000.00-1012.50%
ADBE230317P002200002022-10-06 11:21AM EDT220.006.650.000.000.00-6012.50%
ADBE230317P002300002022-10-06 12:48PM EDT230.008.100.000.000.00-6006.25%
ADBE230317P002400002022-10-06 1:01PM EDT240.0010.140.000.000.00-2606.25%
ADBE230317P002500002022-10-06 2:50PM EDT250.0013.000.000.000.00-21006.25%
ADBE230317P002600002022-10-06 2:21PM EDT260.0015.350.000.000.00-3503.13%
ADBE230317P002700002022-10-06 1:00PM EDT270.0017.700.000.000.00-1003.13%
ADBE230317P002800002022-10-06 2:34PM EDT280.0021.720.000.000.00-1401.56%
ADBE230317P002900002022-10-06 3:35PM EDT290.0026.150.000.000.00-5500.78%
ADBE230317P003000002022-10-06 2:34PM EDT300.0030.350.000.000.00-7300.00%
ADBE230317P003100002022-10-06 3:23PM EDT310.0035.550.000.000.00-2200.00%
ADBE230317P003200002022-10-06 3:23PM EDT320.0041.250.000.000.00-2000.00%
ADBE230317P003300002022-10-05 11:09AM EDT330.0052.350.000.000.00-1600.00%
ADBE230317P003400002022-10-06 3:55PM EDT340.0053.750.000.000.00-100.00%
ADBE230317P003500002022-10-04 11:36AM EDT350.0063.090.000.000.00-100.00%
ADBE230317P003600002022-10-05 3:58PM EDT360.0069.600.000.000.00-7500.00%
ADBE230317P003700002022-10-05 3:48PM EDT370.0076.950.000.000.00-200.00%
ADBE230317P003800002022-10-03 1:16PM EDT380.0098.910.000.000.00-1000.00%
ADBE230317P003900002022-10-05 12:13PM EDT390.0099.200.000.000.00-100.00%
ADBE230317P004000002022-10-05 2:19PM EDT400.00105.770.000.000.00-200.00%
ADBE230317P004100002022-10-04 1:57PM EDT410.00115.810.000.000.00-100.00%
ADBE230317P004200002022-09-21 9:33AM EDT420.00130.000.000.000.00-100.00%
ADBE230317P004300002022-10-05 3:47PM EDT430.00131.700.000.000.00-15200.00%
ADBE230317P004400002022-09-22 9:36AM EDT440.00156.040.000.000.00-200.00%
ADBE230317P004500002022-10-06 11:41AM EDT450.00148.160.000.000.00-100.00%
ADBE230317P004600002022-09-16 11:14AM EDT460.00163.000.000.000.00-200.00%
ADBE230317P004700002022-09-16 1:08PM EDT470.00175.000.000.000.00-100.00%
ADBE230317P004800002022-10-06 10:05AM EDT480.00181.500.000.000.00-200.00%
ADBE230317P004900002022-09-15 9:48AM EDT490.00170.280.000.000.00-100.00%
ADBE230317P005000002022-09-16 10:10AM EDT500.00205.760.000.000.00-100.00%
ADBE230317P005100002022-09-21 9:32AM EDT510.00218.500.000.000.00-100.00%
ADBE230317P005200002022-09-16 11:39AM EDT520.00226.800.000.000.00-200.00%
ADBE230317P005300002022-09-15 3:46PM EDT530.00220.310.000.000.00-1000.00%
ADBE230317P005400002022-09-15 3:46PM EDT540.00230.290.000.000.00-1000.00%
ADBE230317P005500002022-10-05 2:33PM EDT550.00254.150.000.000.00-200.00%