La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
363,88-6,83 (-1,84 %)
À partir de 02:04PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230421C001400002022-11-10 10:41AM EST140.00183.56192.20195.850.00--10.00%
ADBE230421C001500002022-10-19 8:35AM EST150.00151.790.000.000.00--10.00%
ADBE230421C001850002022-09-26 9:12AM EST185.00109.65146.45150.400.00--10.00%
ADBE230421C001950002022-09-28 2:59PM EST195.0098.20136.50140.350.00--10.00%
ADBE230421C002000002023-01-23 10:18AM EST200.00163.79165.25167.150.00-11378.92%
ADBE230421C002100002022-11-10 10:41AM EST210.00118.51126.50129.700.00-2140.00%
ADBE230421C002200002022-10-21 1:06PM EST220.0098.90117.70121.050.00-6120.00%
ADBE230421C002300002022-10-03 10:41AM EST230.0070.0092.8094.600.00-240.00%
ADBE230421C002400002022-11-07 3:39PM EST240.0075.2097.1098.300.00-1390.00%
ADBE230421C002500002023-01-20 11:05AM EST250.00105.41116.95118.250.00-15016559.99%
ADBE230421C002600002023-01-17 10:29AM EST260.0095.10107.60108.700.00-13057.14%
ADBE230421C002700002023-01-25 1:43PM EST270.0092.7598.0599.550.00-57154.39%
ADBE230421C002800002022-12-12 10:51AM EST280.0073.4271.8573.300.00-1810.00%
ADBE230421C002900002023-01-20 2:02PM EST290.0072.6580.0081.050.00-219850.64%
ADBE230421C002950002023-01-27 12:18PM EST295.0079.6075.6576.550.00-2249.25%
ADBE230421C003000002023-01-18 10:18AM EST300.0059.1071.4572.300.00-113648.36%
ADBE230421C003100002023-01-30 9:30AM EST310.0065.0662.8063.85-0.33-0.50%132246.30%
ADBE230421C003200002023-01-25 9:57AM EST320.0046.0554.7555.550.00-229044.02%
ADBE230421C003250002023-01-27 1:15PM EST325.0054.4251.0551.800.00-1243.41%
ADBE230421C003300002023-01-27 3:54PM EST330.0053.1547.1547.950.00-358542.45%
ADBE230421C003400002023-01-27 3:02PM EST340.0045.8040.1040.650.00-458040.72%
ADBE230421C003450002023-01-30 12:13PM EST345.0037.9636.5537.15+0.15+0.40%41139.83%
ADBE230421C003500002023-01-27 3:59PM EST350.0038.2033.4034.050.00-356339.37%
ADBE230421C003550002023-01-27 2:25PM EST355.0035.0730.4030.850.00-340338.55%
ADBE230421C003600002023-01-30 1:11PM EST360.0028.6427.4527.90-3.21-10.08%740037.91%
ADBE230421C003650002023-01-30 1:42PM EST365.0024.8524.7025.10-4.65-15.76%725337.27%
ADBE230421C003700002023-01-30 10:46AM EST370.0023.1522.2022.50-2.80-10.79%873936.71%
ADBE230421C003750002023-01-30 1:42PM EST375.0019.7919.7520.00-4.01-16.85%2323536.07%
ADBE230421C003800002023-01-30 11:55AM EST380.0018.0017.5517.75-2.80-13.46%1417735.57%
ADBE230421C003850002023-01-30 10:46AM EST385.0015.2015.3515.65-3.60-19.15%252635.06%
ADBE230421C003900002023-01-30 11:06AM EST390.0013.9113.5013.75-2.66-16.05%463334.62%
ADBE230421C003950002023-01-30 1:36PM EST395.0011.9011.7512.00-2.70-18.49%1223034.17%
ADBE230421C004000002023-01-30 1:42PM EST400.0010.2310.2010.40-2.14-17.30%3490933.72%
ADBE230421C004050002023-01-30 11:43AM EST405.009.308.809.00-1.45-13.49%443433.36%
ADBE230421C004100002023-01-30 12:16PM EST410.008.107.557.70-1.10-11.96%674832.93%
ADBE230421C004150002023-01-30 11:28AM EST415.006.806.456.65+0.03+0.44%315632.73%
ADBE230421C004200002023-01-30 1:42PM EST420.005.475.455.65-1.28-18.96%361032.39%
ADBE230421C004250002023-01-30 10:46AM EST425.004.454.604.80-1.57-26.08%410032.13%
ADBE230421C004300002023-01-30 12:30PM EST430.004.293.854.05-0.51-10.63%216531.87%
ADBE230421C004350002023-01-30 11:41AM EST435.003.453.203.40-0.48-12.21%111931.62%
ADBE230421C004400002023-01-30 1:43PM EST440.002.722.692.84-0.88-24.44%219931.38%
ADBE230421C004450002023-01-30 1:43PM EST445.002.262.232.35+0.05+2.26%66131.12%
ADBE230421C004500002023-01-30 1:43PM EST450.001.871.851.95-0.66-26.09%414030.94%
ADBE230421C004550002023-01-30 1:43PM EST455.001.551.521.61+0.24+18.32%724430.76%
ADBE230421C004600002023-01-27 11:02AM EST460.001.121.251.350.00-1037930.71%
ADBE230421C004650002023-01-09 12:07PM EST465.001.451.021.120.00-23330.63%
ADBE230421C004700002023-01-23 2:53PM EST470.000.870.840.930.00-22230.57%
ADBE230421C004750002023-01-30 11:33AM EST475.000.720.690.75+0.06+9.09%63630.37%
ADBE230421C004800002023-01-27 12:31PM EST480.000.540.570.650.00-217530.58%
ADBE230421C004850002023-01-27 3:25PM EST485.000.600.470.540.00-71330.57%
ADBE230421C004900002023-01-25 2:25PM EST490.000.300.390.440.00-210030.48%
ADBE230421C004950002023-01-26 12:40PM EST495.000.270.320.390.00-28530.79%
ADBE230421C005000002023-01-25 2:24PM EST500.000.240.270.320.00-23030.74%
ADBE230421C005050002023-01-26 12:40PM EST505.000.200.220.280.00-2930.98%
ADBE230421C005100002023-01-24 1:57PM EST510.000.170.190.240.00-2831.10%
ADBE230421C005150002023-01-24 1:58PM EST515.000.160.160.210.00-21231.35%
ADBE230421C005200002023-01-25 2:24PM EST520.000.120.130.190.00-22331.69%
ADBE230421C005250002023-01-26 12:41PM EST525.000.120.110.170.00-23331.98%
ADBE230421C005300002023-01-24 1:56PM EST530.000.130.090.150.00-22232.23%
ADBE230421C005350002023-01-24 1:58PM EST535.000.110.070.130.00-22632.37%
ADBE230421C005400002023-01-27 2:24PM EST540.000.090.060.130.00-104033.01%
ADBE230421C005450002023-01-24 9:30AM EST545.000.060.050.110.00-1733.11%
ADBE230421C005500002023-01-24 1:59PM EST550.000.040.040.100.00-23633.40%
ADBE230421C005550002023-01-23 2:30PM EST555.000.050.030.090.00-22433.64%
ADBE230421C005600002023-01-18 3:50PM EST560.000.060.020.080.00-914933.89%
ADBE230421C005650002022-12-23 11:49AM EST565.000.290.000.520.00-41843.16%
ADBE230421C005700002023-01-04 1:29PM EST570.000.160.010.070.00-21334.57%
ADBE230421C005750002023-01-11 3:35PM EST575.000.050.010.070.00-21735.16%
ADBE230421C005800002023-01-10 1:45PM EST580.000.030.000.060.00-26735.25%
ADBE230421C006000002023-01-04 1:31PM EST600.000.090.000.030.00-229435.16%
ADBE230421C006200002023-01-04 3:29PM EST620.000.090.000.040.00-277738.28%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230421P001400002023-01-24 2:45PM EST140.000.050.000.040.00-253665.63%
ADBE230421P001450002023-01-17 2:27PM EST145.000.110.000.050.00-21064.45%
ADBE230421P001500002023-01-27 3:06PM EST150.000.030.010.050.00-1663.09%
ADBE230421P001550002023-01-27 3:06PM EST155.000.040.020.060.00-1525362.50%
ADBE230421P001600002023-01-19 1:56PM EST160.000.160.010.070.00-24160.16%
ADBE230421P001650002023-01-27 3:56PM EST165.000.070.010.080.00-12158.79%
ADBE230421P001700002023-01-27 3:55PM EST170.000.040.020.090.00-11557.81%
ADBE230421P001750002023-01-18 2:32PM EST175.000.230.040.100.00-4757.03%
ADBE230421P001800002023-01-27 3:49PM EST180.000.080.060.120.00-13256.45%
ADBE230421P001850002023-01-26 12:59PM EST185.000.180.080.140.00-22955.57%
ADBE230421P001900002023-01-18 1:25PM EST190.000.360.100.170.00-24154.79%
ADBE230421P001950002023-01-23 10:18AM EST195.000.260.130.200.00-121054.00%
ADBE230421P002000002023-01-23 11:34AM EST200.000.480.170.230.00-53453.22%
ADBE230421P002100002023-01-26 10:12AM EST210.000.300.270.330.00-529951.90%
ADBE230421P002200002023-01-27 3:51PM EST220.000.340.380.450.00-321750.20%
ADBE230421P002300002023-01-30 9:42AM EST230.000.550.550.62+0.04+7.84%129549.17%
ADBE230421P002400002023-01-27 3:51PM EST240.000.680.780.840.00-164247.55%
ADBE230421P002500002023-01-24 3:43PM EST250.001.251.071.140.00-1078146.03%
ADBE230421P002600002023-01-27 3:55PM EST260.001.191.461.540.00-41,73844.61%
ADBE230421P002700002023-01-26 3:21PM EST270.001.781.982.060.00-195843.18%
ADBE230421P002800002023-01-30 11:15AM EST280.002.692.662.75+0.53+24.54%232141.86%
ADBE230421P002850002023-01-27 10:45AM EST285.002.783.053.200.00-1541.33%
ADBE230421P002900002023-01-30 12:00PM EST290.003.453.503.65+0.55+18.97%2270840.61%
ADBE230421P002950002023-01-30 10:47AM EST295.004.254.054.20+0.55+14.86%1740.03%
ADBE230421P003000002023-01-30 11:39AM EST300.004.654.654.80+0.87+23.02%142339.39%
ADBE230421P003050002023-01-30 1:36PM EST305.005.385.305.50-0.82-13.23%16138.82%
ADBE230421P003100002023-01-30 1:36PM EST310.006.136.106.25+1.06+20.91%553438.18%
ADBE230421P003150002023-01-27 12:27PM EST315.006.106.907.050.00-11737.46%
ADBE230421P003200002023-01-30 11:54AM EST320.007.787.908.05+1.23+18.78%1496636.97%
ADBE230421P003250002023-01-30 10:27AM EST325.008.808.959.15+1.35+18.12%11936.45%
ADBE230421P003300002023-01-30 1:47PM EST330.0010.2510.1010.30+1.75+20.59%131,53235.82%
ADBE230421P003350002023-01-30 12:16PM EST335.0011.2011.4011.60+1.61+16.79%33235.24%
ADBE230421P003400002023-01-30 12:36PM EST340.0012.5512.8513.05+1.70+15.67%211,06234.69%
ADBE230421P003450002023-01-27 3:08PM EST345.0011.9014.4514.650.00-395234.16%
ADBE230421P003500002023-01-30 12:48PM EST350.0016.0016.1516.40+2.54+18.87%1143533.63%
ADBE230421P003550002023-01-30 11:38AM EST355.0017.7518.0018.25+2.35+15.26%425833.01%
ADBE230421P003600002023-01-30 1:25PM EST360.0019.5520.0520.35+2.69+15.95%943932.53%
ADBE230421P003650002023-01-30 1:25PM EST365.0021.7022.2522.45+3.10+16.67%312231.79%
ADBE230421P003700002023-01-30 12:40PM EST370.0024.1824.6524.95+3.38+16.25%307231.39%
ADBE230421P003750002023-01-30 1:47PM EST375.0027.4027.2027.50+4.35+18.87%114330.79%
ADBE230421P003800002023-01-30 11:00AM EST380.0029.7029.9530.25+3.75+14.45%125430.22%
ADBE230421P003850002023-01-30 12:51PM EST385.0032.9032.8533.25+4.55+16.05%110629.73%
ADBE230421P003900002023-01-27 3:29PM EST390.0030.8035.9036.400.00-365029.20%
ADBE230421P003950002023-01-27 3:25PM EST395.0034.1039.2539.800.00-43328.78%
ADBE230421P004000002023-01-25 10:07AM EST400.0051.1542.7543.250.00-23928.13%
ADBE230421P004050002023-01-30 1:02PM EST405.0046.3046.1546.95-6.02-11.51%41427.60%
ADBE230421P004100002023-01-23 11:41AM EST410.0049.8750.1050.900.00-21427.25%
ADBE230421P004150002023-01-23 11:41AM EST415.0053.8754.0055.000.00-21126.91%
ADBE230421P004200002023-01-25 10:13AM EST420.0069.2158.1059.100.00-2526.22%
ADBE230421P004250002023-01-25 10:12AM EST425.0073.5962.6063.600.00-2226.27%
ADBE230421P004300002023-01-23 12:14PM EST430.0067.4267.0067.800.00-26925.03%
ADBE230421P004350002022-12-21 12:31PM EST435.0093.9077.8580.250.00-2044.27%
ADBE230421P004400002022-12-15 1:47PM EST440.00114.4294.3097.600.00-2164.56%
ADBE230421P004450002022-12-13 9:35AM EST445.0094.890.000.000.00-200.00%
ADBE230421P004500002023-01-27 3:22PM EST450.0078.0485.2586.850.00-2125.28%
ADBE230421P004550002022-12-13 3:13PM EST455.00114.80108.85112.550.00--069.29%
ADBE230421P004600002023-01-09 12:38PM EST460.00112.2394.2596.700.00-2026.28%
ADBE230421P004650002023-01-17 3:37PM EST465.00119.4199.15102.100.00-1029.91%
ADBE230421P004700002022-10-21 9:12AM EST470.00167.59137.95141.100.00-1096.23%
ADBE230421P004750002022-10-06 10:37AM EST475.00173.55186.75191.350.00-10163.51%
ADBE230421P004800002023-01-09 10:58AM EST480.00132.54114.35116.850.00-1031.26%
ADBE230421P004850002022-12-12 11:43AM EST485.00149.12141.20143.850.00--081.72%
ADBE230421P004900002022-12-12 11:43AM EST490.00154.11145.45149.050.00--082.71%
ADBE230421P004950002022-12-12 11:42AM EST495.00159.26150.95153.850.00-20084.40%
ADBE230421P005000002023-01-25 10:13AM EST500.00148.31134.15137.050.00-2036.39%
ADBE230421P005050002023-01-09 12:50PM EST505.00157.81139.05141.950.00-20036.59%
ADBE230421P005100002023-01-30 10:02AM EST510.00142.00144.85146.70-4.00-2.74%2035.39%
ADBE230421P005150002022-12-12 3:15PM EST515.00178.42171.15173.950.00-70090.15%
ADBE230421P005200002022-12-12 12:03PM EST520.00182.95175.30179.050.00-50090.80%
ADBE230421P005250002023-01-23 12:13PM EST525.00160.94159.20161.750.00-20038.33%
ADBE230421P005300002023-01-23 12:14PM EST530.00166.43164.20166.900.00-6040.47%
ADBE230421P005350002022-12-12 3:23PM EST535.00197.93190.50194.000.00--094.74%
ADBE230421P005400002022-12-13 10:14AM EST540.00188.96194.00197.500.00--093.27%
ADBE230421P005450002022-12-13 9:35AM EST545.00191.95196.00205.950.00--094.88%
ADBE230421P005500002022-12-12 12:13PM EST550.00213.04205.90208.450.00--098.24%
ADBE230421P005550002022-12-12 12:12PM EST555.00219.20210.40213.900.00--099.37%
ADBE230421P005600002022-12-12 12:12PM EST560.00224.18215.40218.950.00--0100.57%
ADBE230421P005650002022-12-12 12:10PM EST565.00228.17220.35224.000.00--0101.71%
ADBE230421P005700002022-12-12 11:55AM EST570.00232.92225.50228.800.00--0102.79%
ADBE230421P005750002022-12-12 12:09PM EST575.00237.87230.50233.950.00--0104.03%
ADBE230421P005800002022-12-12 3:08PM EST580.00243.43236.00238.850.00--0105.49%
ADBE230421P006000002022-12-13 10:29AM EST600.00252.71254.05257.500.00--0106.62%
ADBE230421P006200002022-12-12 3:15PM EST620.00283.46275.50278.950.00-520113.37%