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
370,40 -0,31 (-0,08 %)
Échanges après Bourse : 05:19PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230616C001400002022-11-10 10:38AM EST140.00185.20194.55197.450.00--40.00%
ADBE230616C001450002022-12-16 9:38AM EST145.00208.10200.50203.950.00-230.00%
ADBE230616C001550002022-12-01 1:41PM EST155.00194.50183.80187.550.00--20.00%
ADBE230616C001600002022-09-19 8:30AM EST160.00147.000.000.000.00--10.00%
ADBE230616C001700002022-11-30 3:47PM EST170.00179.40169.55173.100.00-150.00%
ADBE230616C001750002022-12-15 12:09PM EST175.00160.05171.70175.350.00-110.00%
ADBE230616C001850002022-11-16 1:10PM EST185.00163.96158.30162.000.00-130.00%
ADBE230616C001950002022-10-14 9:43AM EST195.00109.60154.30158.100.00-130.00%
ADBE230616C002000002023-01-09 2:39PM EST200.00150.25173.45177.000.00-1471.65%
ADBE230616C002100002022-11-10 10:38AM EST210.00122.01130.00132.400.00-2470.00%
ADBE230616C002200002022-11-10 10:38AM EST220.00113.45121.20124.600.00-6130.00%
ADBE230616C002300002022-11-11 9:53AM EST230.00119.60113.15115.500.00-160.00%
ADBE230616C002400002023-01-20 2:50PM EST240.00124.32135.75138.550.00-1959.51%
ADBE230616C002500002023-01-27 12:46PM EST250.00124.95126.25128.95+25.45+25.58%24156.32%
ADBE230616C002600002023-01-27 3:19PM EST260.00119.85117.10119.45+6.03+5.30%21353.65%
ADBE230616C002700002023-01-27 3:20PM EST270.00110.73108.00110.50+14.58+15.16%321051.51%
ADBE230616C002800002023-01-27 3:20PM EST280.00101.9299.25101.80+18.22+21.77%228352.17%
ADBE230616C002900002023-01-09 11:45AM EST290.0076.2490.5092.650.00-212249.24%
ADBE230616C003000002023-01-27 10:05AM EST300.0078.8082.0084.40+1.40+1.81%344847.65%
ADBE230616C003100002023-01-27 12:16PM EST310.0072.1773.7576.00+2.23+3.19%133445.54%
ADBE230616C003200002023-01-25 2:45PM EST320.0056.9566.1068.100.00-1113543.88%
ADBE230616C003300002023-01-26 3:26PM EST330.0056.0058.9060.250.00-143141.97%
ADBE230616C003400002023-01-27 11:40AM EST340.0048.9051.4553.10-0.10-0.20%132540.60%
ADBE230616C003500002023-01-27 3:41PM EST350.0046.6945.5046.15+10.19+27.92%32,02139.07%
ADBE230616C003600002023-01-27 3:55PM EST360.0040.1039.2040.00+3.90+10.77%248138.03%
ADBE230616C003700002023-01-27 3:26PM EST370.0034.6033.5034.20+4.85+16.30%18651636.93%
ADBE230616C003800002023-01-27 3:33PM EST380.0029.5528.2528.75+4.35+17.26%362135.73%
ADBE230616C003900002023-01-27 2:06PM EST390.0023.2023.5524.00+2.75+13.45%1831034.79%
ADBE230616C004000002023-01-27 3:53PM EST400.0019.6019.3519.80+2.90+17.37%3053333.94%
ADBE230616C004100002023-01-27 3:20PM EST410.0016.6815.6016.15+2.58+18.30%2553233.18%
ADBE230616C004200002023-01-27 3:38PM EST420.0013.2512.4512.95+2.70+25.59%4838032.41%
ADBE230616C004300002023-01-27 3:13PM EST430.0010.509.8010.25+1.75+20.00%131,03331.71%
ADBE230616C004350002023-01-27 2:59PM EST435.009.208.709.05+2.00+27.78%6524131.36%
ADBE230616C004400002023-01-27 3:14PM EST440.008.157.658.00+1.40+20.74%102,48531.08%
ADBE230616C004450002023-01-27 3:12PM EST445.007.256.707.05+1.85+34.26%3170830.81%
ADBE230616C004500002023-01-27 2:43PM EST450.006.155.806.20+1.50+32.26%10628130.56%
ADBE230616C004550002023-01-26 3:30PM EST455.004.455.155.400.00-1913930.26%
ADBE230616C004600002023-01-26 3:52PM EST460.003.854.454.750.00-199930.10%
ADBE230616C004650002023-01-27 10:51AM EST465.003.153.904.10-0.05-1.56%222329.80%
ADBE230616C004700002023-01-27 10:51AM EST470.002.723.353.60-0.13-4.56%25529.68%
ADBE230616C004750002023-01-27 3:09PM EST475.003.302.873.10+1.01+44.10%13029.44%
ADBE230616C004800002023-01-26 3:53PM EST480.002.142.532.690.00-332929.29%
ADBE230616C004850002023-01-26 3:30PM EST485.001.812.142.440.00-84329.45%
ADBE230616C004900002023-01-26 3:54PM EST490.001.611.822.130.00-103429.36%
ADBE230616C004950002023-01-27 3:58PM EST495.001.731.581.87+0.46+36.22%14929.33%
ADBE230616C005000002023-01-27 3:46PM EST500.001.531.351.54+0.37+31.90%1572,66628.93%
ADBE230616C005050002023-01-25 2:23PM EST505.000.801.161.340.00-23428.87%
ADBE230616C005100002023-01-27 1:55PM EST510.001.001.021.18+0.33+49.25%12428.89%
ADBE230616C005150002023-01-27 3:12PM EST515.001.000.881.03+0.30+42.86%64128.87%
ADBE230616C005200002023-01-26 12:25PM EST520.000.620.760.910.00-212028.92%
ADBE230616C005250002023-01-26 9:30AM EST525.000.480.660.800.00-107828.94%
ADBE230616C005300002023-01-26 12:23PM EST530.000.450.570.710.00-24029.02%
ADBE230616C005400002023-01-26 12:23PM EST540.000.360.430.570.00-22829.24%
ADBE230616C005500002023-01-26 12:23PM EST550.000.270.330.460.00-29429.47%
ADBE230616C005600002023-01-26 12:24PM EST560.000.220.250.380.00-23229.79%
ADBE230616C005700002023-01-27 2:45PM EST570.000.230.210.30+0.06+35.29%8017429.93%
ADBE230616C005800002023-01-27 12:32PM EST580.000.150.140.27-0.03-16.67%31830.52%
ADBE230616C005900002023-01-27 12:30PM EST590.000.120.130.23-0.02-14.29%22030.91%
ADBE230616C006000002023-01-26 12:25PM EST600.000.160.100.200.00-218931.35%
ADBE230616C006100002023-01-26 12:26PM EST610.000.060.080.180.00-27931.89%
ADBE230616C006200002023-01-26 12:26PM EST620.000.070.060.150.00-27532.13%
ADBE230616C006300002023-01-18 1:18PM EST630.000.060.040.140.00-22432.72%
ADBE230616C006400002023-01-26 12:47PM EST640.000.100.030.120.00-1018333.01%
ADBE230616C006600002023-01-04 11:57AM EST660.000.150.010.110.00-230534.33%
ADBE230616C006800002023-01-04 3:28PM EST680.000.170.000.090.00-27235.16%
ADBE230616C007000002023-01-10 12:04PM EST700.000.030.000.080.00-2518136.23%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230616P001400002023-01-27 10:57AM EST140.000.100.030.23-0.03-23.08%416860.64%
ADBE230616P001450002023-01-26 12:26PM EST145.000.160.050.230.00-22959.03%
ADBE230616P001500002023-01-26 12:26PM EST150.000.160.070.270.00-25058.30%
ADBE230616P001550002023-01-25 2:20PM EST155.000.230.090.200.00-24,05855.27%
ADBE230616P001600002023-01-26 12:30PM EST160.000.220.120.300.00-27855.76%
ADBE230616P001650002023-01-26 12:29PM EST165.000.260.140.260.00-22253.52%
ADBE230616P001700002023-01-26 12:27PM EST170.000.310.190.280.00-283452.73%
ADBE230616P001750002023-01-26 12:29PM EST175.000.350.110.340.00-24350.64%
ADBE230616P001800002023-01-25 2:22PM EST180.000.440.160.390.00-24850.10%
ADBE230616P001850002023-01-24 1:55PM EST185.000.470.210.440.00-253051.51%
ADBE230616P001900002023-01-27 3:31PM EST190.000.430.390.51-0.09-17.31%123250.78%
ADBE230616P001950002023-01-23 3:09PM EST195.000.700.350.580.00-222349.93%
ADBE230616P002000002023-01-27 3:17PM EST200.000.590.550.66-0.19-24.36%124349.12%
ADBE230616P002100002023-01-26 3:25PM EST210.000.790.730.860.00-321447.63%
ADBE230616P002200002023-01-27 11:35AM EST220.001.040.981.10-0.22-17.46%154946.12%
ADBE230616P002300002023-01-27 3:31PM EST230.001.301.261.40-0.08-5.80%460344.65%
ADBE230616P002400002023-01-27 3:53PM EST240.001.701.621.78-0.45-20.93%155643.27%
ADBE230616P002500002023-01-27 3:53PM EST250.002.142.092.24-0.28-11.57%351241.90%
ADBE230616P002600002023-01-27 2:25PM EST260.002.702.672.85-0.40-12.90%1252340.71%
ADBE230616P002700002023-01-27 10:24AM EST270.003.753.353.600.00-465339.55%
ADBE230616P002800002023-01-27 2:29PM EST280.004.304.304.50-0.45-9.47%744338.38%
ADBE230616P002900002023-01-25 3:11PM EST290.006.005.405.65-0.95-13.67%31,13737.35%
ADBE230616P003000002023-01-27 1:30PM EST300.007.006.757.05-0.60-7.89%1695036.37%
ADBE230616P003100002023-01-27 3:22PM EST310.008.458.408.70-1.39-14.13%2893535.35%
ADBE230616P003200002023-01-27 3:45PM EST320.0010.5010.3510.75-0.78-6.91%929134.48%
ADBE230616P003300002023-01-27 2:59PM EST330.0012.6112.7013.10-1.09-7.96%686033.52%
ADBE230616P003400002023-01-27 2:42PM EST340.0015.4515.4515.90-2.44-13.64%567632.63%
ADBE230616P003500002023-01-27 2:54PM EST350.0018.5718.6519.05-2.38-11.36%101,83331.63%
ADBE230616P003600002023-01-27 3:52PM EST360.0022.6522.3522.75-1.35-5.63%7354530.72%
ADBE230616P003700002023-01-27 3:58PM EST370.0026.6526.5026.95-1.80-6.33%9044729.78%
ADBE230616P003800002023-01-27 3:36PM EST380.0030.5531.1531.70-3.05-9.08%5528728.84%
ADBE230616P003900002023-01-27 11:21AM EST390.0039.1036.4037.00-0.90-2.25%147627.87%
ADBE230616P004000002023-01-27 3:38PM EST400.0041.7542.2542.90-6.05-12.66%7630926.89%
ADBE230616P004100002023-01-27 3:29PM EST410.0048.0048.0549.85-8.00-14.29%15526.45%
ADBE230616P004200002023-01-26 3:46PM EST420.0059.6555.4056.750.00-146225.23%
ADBE230616P004300002023-01-27 3:38PM EST430.0062.7562.2564.50-6.35-9.19%64324.36%
ADBE230616P004350002023-01-26 3:45PM EST435.0072.0566.1068.700.00-21824.16%
ADBE230616P004400002023-01-27 1:01PM EST440.0073.9571.0072.65-23.80-24.35%811823.27%
ADBE230616P004450002023-01-24 10:09AM EST445.0083.9075.2077.350.00-5823.68%
ADBE230616P004500002023-01-27 3:21PM EST450.0079.2979.0081.60-18.36-18.80%21122.93%
ADBE230616P004550002023-01-18 2:40PM EST455.00114.2582.8586.300.00-18323.08%
ADBE230616P004600002023-01-25 9:46AM EST460.00105.7587.4590.800.00-2022.49%
ADBE230616P004650002023-01-20 2:12PM EST465.00110.7592.2095.750.00-1023.18%
ADBE230616P004700002022-12-12 11:32AM EST470.00134.60125.20128.800.00-106163.83%
ADBE230616P004750002023-01-25 3:16PM EST475.00117.25101.95105.550.00-271224.10%
ADBE230616P004800002023-01-13 2:54PM EST480.00137.25106.95110.750.00-22025.62%
ADBE230616P004850002023-01-13 2:52PM EST485.00142.80111.95115.900.00-12026.94%
ADBE230616P004900002023-01-17 10:28AM EST490.00140.70116.90120.900.00-1027.73%
ADBE230616P004950002022-12-21 12:36PM EST495.00153.29136.60140.050.00-2052.17%
ADBE230616P005000002022-12-29 1:05PM EST500.00163.75126.90131.150.00-7030.13%
ADBE230616P005050002022-10-12 2:41PM EST505.00217.82162.40165.250.00-6074.23%
ADBE230616P005100002023-01-19 11:10AM EST510.00165.66136.90140.700.00-1029.96%
ADBE230616P005150002022-12-12 11:38AM EST515.00179.06170.15174.050.00-42074.30%
ADBE230616P005200002023-01-23 12:01PM EST520.00154.88146.90150.500.00-10030.51%
ADBE230616P005250002023-01-24 2:32PM EST525.00164.89152.05155.550.00-1031.41%
ADBE230616P005300002023-01-23 10:37AM EST530.00168.21156.90161.000.00-2033.95%
ADBE230616P005400002022-12-12 11:35AM EST540.00203.75195.15199.050.00-6079.36%
ADBE230616P005500002023-01-23 10:40AM EST550.00188.19176.95180.950.00-2036.44%
ADBE230616P005600002022-12-12 11:34AM EST560.00224.02215.20218.950.00-2083.10%
ADBE230616P005700002023-01-25 9:38AM EST570.00204.69196.90200.95-8.08-3.80%1038.98%
ADBE230616P005800002022-12-12 11:24AM EST580.00242.87235.15238.900.00-2086.59%
ADBE230616P005900002022-12-12 11:30AM EST590.00253.36245.15249.150.00-30088.46%
ADBE230616P006000002022-12-12 3:17PM EST600.00263.82255.10258.800.00-22089.86%
ADBE230616P006100002022-12-12 11:28AM EST610.00273.35265.10268.950.00-2091.57%
ADBE230616P006200002022-10-25 10:12AM EST620.00298.56282.70285.800.00-200102.26%
ADBE230616P006400002022-06-17 10:53AM EST640.00281.42262.85266.100.00-800.00%
ADBE230616P006800002022-04-17 11:07PM EST680.00253.30267.75274.700.00--20.00%
ADBE230616P007000002022-10-25 10:26AM EST700.00379.05362.85366.650.00--0114.52%