La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
277,57+0,61 (+0,22 %)
À la clôture : 04:00PM EDT
278,25 +0,68 (+0,24 %)
Échanges après Bourse : 05:46PM EDT
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
ADBE230616C001600002022-09-19 9:30AM EDT160.00147.00126.20129.800.00--167.21%
ADBE230616C001700002022-09-23 10:57AM EDT170.00127.59117.35121.100.00-1364.23%
ADBE230616C001850002022-09-06 1:05PM EDT185.00192.15104.40107.600.00-2259.49%
ADBE230616C001950002022-08-05 10:02AM EDT195.00241.95181.35185.100.00-22194.18%
ADBE230616C002000002022-09-15 11:09AM EDT200.00120.0092.9595.800.00-2357.24%
ADBE230616C002100002022-06-13 12:02PM EDT210.00184.20174.90178.750.00-13189.94%
ADBE230616C002200002022-09-19 11:19AM EDT220.0096.0078.5580.550.00-41054.15%
ADBE230616C002300002022-09-21 12:17PM EDT230.0085.3671.4573.700.00-2352.74%
ADBE230616C002400002022-09-19 3:45PM EDT240.0080.0065.0067.050.00-1251.55%
ADBE230616C002500002022-09-21 3:38PM EDT250.0067.6058.2561.100.00-23450.27%
ADBE230616C002600002022-09-22 9:34AM EDT260.0056.1852.4054.950.00-51250.52%
ADBE230616C002700002022-09-27 12:45PM EDT270.0047.4347.0549.40-9.02-15.98%5649.45%
ADBE230616C002800002022-09-27 12:17PM EDT280.0042.0542.2544.00-1.40-3.22%14648.21%
ADBE230616C002900002022-09-27 12:45PM EDT290.0037.5837.3539.65-2.92-7.21%204347.77%
ADBE230616C003000002022-09-27 12:38PM EDT300.0032.8533.3035.20-1.60-4.64%204446.89%
ADBE230616C003100002022-09-27 2:51PM EDT310.0029.8029.3030.70+0.10+0.34%167245.62%
ADBE230616C003200002022-09-27 11:35AM EDT320.0026.2025.6027.15-0.40-1.50%73445.05%
ADBE230616C003300002022-09-27 2:48PM EDT330.0022.6022.4023.80-3.21-12.44%154444.37%
ADBE230616C003400002022-09-27 3:51PM EDT340.0020.0019.6020.75-1.70-7.83%346043.70%
ADBE230616C003500002022-09-27 12:00PM EDT350.0017.0516.8517.90-0.75-4.21%1833142.94%
ADBE230616C003600002022-09-27 11:13AM EDT360.0015.2514.5015.60+0.05+0.33%113442.51%
ADBE230616C003700002022-09-27 9:34AM EDT370.0012.7512.5013.35-0.82-6.04%117441.86%
ADBE230616C003800002022-09-26 9:30AM EDT380.0010.8010.6511.55-1.70-13.60%616641.48%
ADBE230616C003900002022-09-27 12:25PM EDT390.009.109.0010.00-1.15-11.22%53841.19%
ADBE230616C004000002022-09-27 3:00PM EDT400.007.937.908.50-0.17-2.10%521740.69%
ADBE230616C004100002022-09-26 10:16AM EDT410.007.916.757.400.00-425440.57%
ADBE230616C004200002022-09-27 3:36PM EDT420.005.725.756.10-0.88-13.33%47839.84%
ADBE230616C004300002022-09-27 3:40PM EDT430.004.954.855.45-0.60-10.81%1611240.07%
ADBE230616C004350002022-09-23 11:42AM EDT435.005.404.305.300.00-12540.49%
ADBE230616C004400002022-09-27 3:27PM EDT440.004.253.954.45-0.70-14.14%68239.38%
ADBE230616C004450002022-09-23 2:00PM EDT445.004.103.854.30-0.25-5.75%13239.71%
ADBE230616C004500002022-09-26 10:08AM EDT450.004.253.404.100.00-12639.91%
ADBE230616C004550002022-09-27 11:12AM EDT455.003.553.253.70-0.05-1.39%11939.58%
ADBE230616C004600002022-09-27 12:33PM EDT460.003.102.903.40-1.20-27.91%44639.44%
ADBE230616C004650002022-09-20 10:31AM EDT465.003.502.763.200.00-2839.51%
ADBE230616C004700002022-09-20 2:45PM EDT470.003.452.532.990.00-1839.51%
ADBE230616C004750002022-09-23 10:23AM EDT475.002.962.302.830.00-2839.63%
ADBE230616C004800002022-09-22 11:12AM EDT480.002.602.022.530.00-59839.28%
ADBE230616C004850002022-09-20 9:58AM EDT485.002.701.932.570.00-43339.95%
ADBE230616C004900002022-09-20 9:58AM EDT490.002.521.842.460.00-21040.15%
ADBE230616C004950002022-09-19 10:30AM EDT495.002.551.692.180.00-22139.73%
ADBE230616C005000002022-09-27 11:56AM EDT500.001.791.551.91-0.21-10.50%1223739.26%
ADBE230616C005050002022-09-15 9:30AM EDT505.005.771.492.060.00-2440.33%
ADBE230616C005100002022-09-19 10:34AM EDT510.002.041.271.860.00-2740.06%
ADBE230616C005150002022-06-14 1:01PM EDT515.0021.4514.3518.200.00--1469.19%
ADBE230616C005200002022-09-27 2:59PM EDT520.001.471.101.67-0.43-22.63%111740.26%
ADBE230616C005250002022-09-23 2:05PM EDT525.001.450.971.740.00-24541.03%
ADBE230616C005300002022-09-23 2:05PM EDT530.001.360.901.660.00-23141.16%
ADBE230616C005400002022-09-23 2:05PM EDT540.001.210.981.530.00-21641.49%
ADBE230616C005500002022-09-27 3:08PM EDT550.001.050.911.20-0.03-2.78%17440.71%
ADBE230616C005600002022-09-27 3:16PM EDT560.000.910.471.07-0.09-9.00%21840.82%
ADBE230616C005700002022-09-27 3:12PM EDT570.000.840.510.90-0.52-38.24%69540.55%
ADBE230616C005800002022-09-27 3:14PM EDT580.000.770.230.83-0.02-2.53%10340.86%
ADBE230616C005900002022-09-27 3:15PM EDT590.000.680.280.77-0.02-2.86%8641.17%
ADBE230616C006000002022-09-27 3:21PM EDT600.000.590.330.70-0.06-9.23%612841.36%
ADBE230616C006100002022-09-27 3:21PM EDT610.000.550.230.65-0.05-8.33%125741.65%
ADBE230616C006200002022-09-27 3:21PM EDT620.000.490.210.72-0.07-12.50%141342.94%
ADBE230616C006300002022-09-27 3:04PM EDT630.000.560.390.62+0.04+7.69%4942.76%
ADBE230616C006400002022-09-27 3:12PM EDT640.000.540.180.72+0.05+10.20%813044.31%
ADBE230616C006600002022-09-27 3:21PM EDT660.000.380.310.47-0.02-5.00%1025643.16%
ADBE230616C006800002022-09-27 3:22PM EDT680.000.320.030.66-0.12-27.27%222046.36%
ADBE230616C007000002022-09-27 3:25PM EDT700.000.250.040.43-0.20-44.44%1414245.09%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230616P001450002022-09-27 2:34PM EDT145.003.403.253.50+0.18+5.59%4254.76%
ADBE230616P001500002022-09-27 3:42PM EDT150.003.803.553.900.00-42653.67%
ADBE230616P001550002022-09-27 3:10PM EDT155.004.204.054.30+0.05+1.20%61252.86%
ADBE230616P001600002022-09-27 3:16PM EDT160.004.854.604.85-0.05-1.02%61952.25%
ADBE230616P001650002022-09-27 10:08AM EDT165.005.205.105.40+0.20+4.00%61251.43%
ADBE230616P001700002022-09-27 10:24AM EDT170.005.855.706.05-0.12-2.01%712050.79%
ADBE230616P001750002022-09-27 10:04AM EDT175.006.256.356.70+0.85+15.74%1550.09%
ADBE230616P001800002022-09-27 2:34PM EDT180.007.557.107.45+0.75+11.03%28849.91%
ADBE230616P001850002022-09-26 11:56AM EDT185.007.507.808.600.00-114750.03%
ADBE230616P001900002022-09-23 11:10AM EDT190.007.558.609.300.00-1449.06%
ADBE230616P001950002022-09-27 3:25PM EDT195.009.959.5510.20+0.95+10.56%11048.40%
ADBE230616P002000002022-09-27 1:32PM EDT200.0010.9010.4011.35+0.70+6.86%119648.07%
ADBE230616P002100002022-09-26 2:02PM EDT210.0012.7212.6513.600.00-12946.96%
ADBE230616P002200002022-09-23 3:30PM EDT220.0014.1015.0515.850.00-3025045.45%
ADBE230616P002300002022-09-27 11:24AM EDT230.0017.5517.9018.85+1.40+8.67%116544.61%
ADBE230616P002400002022-09-27 12:19PM EDT240.0022.0020.9021.75+3.36+18.03%411543.21%
ADBE230616P002500002022-09-27 3:00PM EDT250.0025.0224.5025.10+1.32+5.57%231642.00%
ADBE230616P002600002022-09-27 9:59AM EDT260.0027.3028.3529.70-0.45-1.62%320041.81%
ADBE230616P002700002022-09-27 12:43PM EDT270.0033.6032.6533.95+2.30+7.35%519640.79%
ADBE230616P002800002022-09-27 1:45PM EDT280.0038.4537.3538.40+1.20+3.22%1017839.57%
ADBE230616P002900002022-09-27 2:34PM EDT290.0043.8042.3543.45+4.50+11.45%214538.59%
ADBE230616P003000002022-09-27 2:03PM EDT300.0049.3547.6549.10+2.25+4.78%2114237.83%
ADBE230616P003100002022-09-27 3:19PM EDT310.0054.6553.7555.40+1.40+2.63%35137.34%
ADBE230616P003200002022-09-26 9:31AM EDT320.0058.3560.0561.15+3.10+5.61%15935.83%
ADBE230616P003300002022-09-27 10:29AM EDT330.0065.0566.8068.30+4.63+7.66%111535.44%
ADBE230616P003400002022-09-26 3:00PM EDT340.0072.6273.6075.300.00-417134.44%
ADBE230616P003500002022-09-27 3:29PM EDT350.0082.9081.3582.40+3.30+4.15%1151233.08%
ADBE230616P003600002022-09-23 9:30AM EDT360.0082.7988.2590.250.00-520232.20%
ADBE230616P003700002022-09-21 10:17AM EDT370.0086.1096.8598.800.00-119431.92%
ADBE230616P003800002022-09-26 11:24AM EDT380.00103.24105.15107.000.00-115530.56%
ADBE230616P003900002022-09-27 1:01PM EDT390.00117.05113.10116.50+5.39+4.83%16931.24%
ADBE230616P004000002022-09-26 3:56PM EDT400.00123.10122.30124.850.00-125428.92%
ADBE230616P004100002022-09-27 12:42PM EDT410.00135.31132.20135.35+11.75+9.51%14931.67%
ADBE230616P004200002022-09-22 10:14AM EDT420.00135.90141.05144.950.00-35132.00%
ADBE230616P004300002022-09-23 11:05AM EDT430.00143.50150.65154.150.00-113530.81%
ADBE230616P004350002022-09-16 9:30AM EDT435.00135.45155.45158.950.00-104930.70%
ADBE230616P004400002022-09-23 10:35AM EDT440.00152.50160.55163.850.00-123830.90%
ADBE230616P004450002022-09-23 10:11AM EDT445.00159.00165.60169.150.00-14332.64%
ADBE230616P004500002022-09-27 3:23PM EDT450.00173.20170.40174.40+3.96+2.34%3034.11%
ADBE230616P004550002022-09-09 1:29PM EDT455.0081.05175.40179.100.00-23333.62%
ADBE230616P004600002022-09-19 9:39AM EDT460.00162.68180.45184.050.00-10034.00%
ADBE230616P004650002022-09-20 12:18PM EDT465.00173.10185.35189.200.00-6135.12%
ADBE230616P004700002022-09-21 3:53PM EDT470.00181.35190.30194.500.00-685136.76%
ADBE230616P004750002022-09-21 10:15AM EDT475.00183.50195.40198.900.00-11435.03%
ADBE230616P004800002022-09-15 12:29PM EDT480.00173.30200.35204.150.00-31536.57%
ADBE230616P004850002022-09-19 11:12AM EDT485.00188.00205.40209.450.00-21738.23%
ADBE230616P004900002022-09-21 3:44PM EDT490.00202.64210.35214.450.00-1638.76%
ADBE230616P004950002022-08-22 12:45PM EDT495.0099.05206.20210.850.00-150.00%
ADBE230616P005000002022-09-15 10:00AM EDT500.00180.40220.40224.000.00-1638.04%
ADBE230616P005050002022-09-22 9:35AM EDT505.00221.33225.45229.900.00-6041.88%
ADBE230616P005100002022-09-22 9:50AM EDT510.00227.65230.45234.200.00-1039.86%
ADBE230616P005150002022-09-20 9:33AM EDT515.00223.78235.65238.850.00-1038.84%
ADBE230616P005200002022-08-22 2:31PM EDT520.00119.10231.20235.850.00-300.00%
ADBE230616P005300002022-09-19 9:59AM EDT530.00234.25250.40254.100.00-1041.36%
ADBE230616P005400002022-09-15 3:46PM EDT540.00230.22260.40264.100.00-10042.29%
ADBE230616P005500002022-09-20 12:01PM EDT550.00257.30270.45274.050.00-2042.96%
ADBE230616P005600002022-07-01 12:16PM EDT560.00197.85151.60155.600.00-21160.00%
ADBE230616P005700002022-09-27 9:47AM EDT570.00288.36290.45294.20+5.71+2.02%1045.36%
ADBE230616P005800002022-06-15 11:51AM EDT580.00208.55198.95202.800.00-200.00%
ADBE230616P005900002022-05-12 11:30AM EDT590.00205.83197.20201.250.00-120.00%
ADBE230616P006000002022-07-14 11:05AM EDT600.00235.50156.50160.000.00-220.00%
ADBE230616P006100002022-05-18 9:31AM EDT610.00205.75256.85262.300.00--00.00%
ADBE230616P006200002022-06-17 11:50AM EDT620.00259.21243.00245.950.00-700.00%
ADBE230616P006400002022-06-17 11:53AM EDT640.00281.42262.85266.100.00-800.00%
ADBE230616P006800002022-04-18 12:07AM EDT680.00253.30267.75274.700.00--20.00%