La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
387,72+11,08 (+2,94 %)
À la clôture : 04:00PM EDT
387,20 -0,52 (-0,13 %)
Échanges après Bourse : 07:59PM 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
ADBE230616C002100002022-06-13 12:02PM EDT210.00184.20188.15192.850.00-1359.92%
ADBE230616C002200002022-06-08 11:01AM EDT220.00223.34179.40184.350.00-4958.41%
ADBE230616C002300002022-06-09 12:59PM EDT230.00219.40170.75176.050.00--257.01%
ADBE230616C002600002022-06-03 9:55AM EDT260.00195.40145.80151.050.00-3552.79%
ADBE230616C002700002022-06-02 1:46PM EDT270.00189.70137.80142.150.00-1251.08%
ADBE230616C002800002022-05-31 1:02PM EDT280.00166.47130.00134.900.00--150.23%
ADBE230616C002900002022-05-31 1:02PM EDT290.00158.52122.45127.750.00--151.85%
ADBE230616C003000002022-05-27 2:20PM EDT300.00151.65115.05119.550.00-3350.00%
ADBE230616C003100002022-06-08 12:09PM EDT310.00150.40108.00113.300.00--049.75%
ADBE230616C003200002022-06-17 10:11AM EDT320.0084.50100.90105.900.00-2248.39%
ADBE230616C003400002022-06-13 11:06AM EDT340.0087.9087.9593.550.00-10547.22%
ADBE230616C003500002022-06-22 1:20PM EDT350.0074.5581.7588.050.00-23646.90%
ADBE230616C003600002022-06-22 3:14PM EDT360.0067.8475.9582.350.00-12746.29%
ADBE230616C003700002022-06-24 10:41AM EDT370.0069.7070.2576.75+2.60+3.87%81045.61%
ADBE230616C003800002022-06-24 2:36PM EDT380.0063.6564.8570.35+1.15+1.84%21244.26%
ADBE230616C003900002022-06-24 10:14AM EDT390.0060.5060.3565.15+12.40+25.78%1343.59%
ADBE230616C004000002022-06-24 3:56PM EDT400.0058.5055.5059.95+6.30+12.07%21642.78%
ADBE230616C004100002022-06-15 2:07PM EDT410.0050.6650.4557.350.00-22443.55%
ADBE230616C004200002022-06-14 3:48PM EDT420.0048.0545.9552.050.00-25242.40%
ADBE230616C004300002022-06-23 3:13PM EDT430.0040.9041.8047.750.00-24141.77%
ADBE230616C004350002022-06-13 9:53AM EDT435.0046.7640.2545.950.00-11741.64%
ADBE230616C004400002022-06-13 2:55PM EDT440.0042.6038.0044.550.00-11541.73%
ADBE230616C004450002022-06-17 9:31AM EDT445.0030.1538.1042.450.00-11141.33%
ADBE230616C004500002022-06-21 10:09AM EDT450.0030.7534.8040.900.00-31041.26%
ADBE230616C004550002022-06-17 10:09AM EDT455.0027.9534.8039.900.00-11741.53%
ADBE230616C004600002022-06-21 11:47AM EDT460.0028.5032.3537.000.00-13640.50%
ADBE230616C004650002022-06-17 3:46PM EDT465.0026.4031.5034.850.00-2639.93%
ADBE230616C004700002022-06-22 3:16PM EDT470.0025.5029.0533.200.00-3439.66%
ADBE230616C004750002022-06-14 11:55AM EDT475.0031.1528.4031.850.00-61339.56%
ADBE230616C004800002022-06-15 1:26PM EDT480.0029.0827.5531.900.00-11340.40%
ADBE230616C004850002022-06-14 11:56AM EDT485.0028.4525.1529.250.00-2739.34%
ADBE230616C004900002022-04-29 3:01PM EDT490.0031.7542.8548.050.00-1251.20%
ADBE230616C004950002022-06-21 3:21PM EDT495.0018.6021.5528.050.00-151740.01%
ADBE230616C005000002022-06-23 11:48AM EDT500.0019.8122.5026.100.00-120539.33%
ADBE230616C005050002022-06-10 2:18PM EDT505.0029.0920.7525.950.00-2339.93%
ADBE230616C005100002022-06-15 1:26PM EDT510.0022.1020.3023.150.00-1238.55%
ADBE230616C005150002022-06-14 1:01PM EDT515.0021.4519.3521.600.00--1438.05%
ADBE230616C005200002022-06-24 12:25PM EDT520.0018.6618.5021.25+3.46+22.76%32038.43%
ADBE230616C005400002022-06-22 3:14PM EDT540.0012.4414.8017.350.00-41037.78%
ADBE230616C005500002022-06-24 3:53PM EDT550.0014.0013.3015.80+1.80+14.75%15237.61%
ADBE230616C005600002022-06-16 3:25PM EDT560.0012.6011.4514.000.00-141637.11%
ADBE230616C005700002022-06-15 1:26PM EDT570.0012.8810.3512.750.00-12937.00%
ADBE230616C006000002022-06-23 10:33AM EDT600.006.957.809.450.00-31336.52%
ADBE230616C006100002022-06-21 11:16AM EDT610.005.916.759.850.00-12137.87%
ADBE230616C006200002022-06-22 11:09AM EDT620.005.695.257.500.00-11135.97%
ADBE230616C006300002022-05-16 9:48AM EDT630.0013.406.509.650.00-2539.39%
ADBE230616C006400002022-06-22 1:11PM EDT640.004.475.056.550.00-312736.36%
ADBE230616C006600002022-06-03 11:55AM EDT660.0010.754.156.550.00-124237.90%
ADBE230616C006800002022-06-22 3:14PM EDT680.002.883.053.950.00-6435.20%
ADBE230616C007000002022-06-23 3:32PM EDT700.002.692.343.000.00-212834.60%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230616P001950002022-06-16 3:05PM EDT195.007.054.906.250.00-151751.50%
ADBE230616P002000002022-06-13 12:19PM EDT200.007.704.306.500.00-212451.97%
ADBE230616P002200002022-06-13 2:07PM EDT220.0010.506.707.900.00-1648.38%
ADBE230616P002300002022-06-13 11:48AM EDT230.0012.357.809.800.00-5948.47%
ADBE230616P002400002022-05-20 3:56PM EDT240.0011.0512.5514.550.00-2450.76%
ADBE230616P002500002022-06-24 11:54AM EDT250.0011.7610.0513.50-1.29-9.89%16047.50%
ADBE230616P002600002022-06-24 11:54AM EDT260.0013.4112.1514.05-5.94-30.70%11245.09%
ADBE230616P002700002022-06-23 11:55AM EDT270.0017.0013.6016.200.00-85944.55%
ADBE230616P002800002022-06-22 3:06PM EDT280.0020.2015.9017.800.00-49643.21%
ADBE230616P002900002022-06-16 12:44PM EDT290.0026.0518.0020.450.00-1642.82%
ADBE230616P003000002022-06-22 2:23PM EDT300.0024.7520.0022.250.00-25741.42%
ADBE230616P003100002022-06-24 3:36PM EDT310.0024.8522.8525.30-4.15-14.31%41941.02%
ADBE230616P003200002022-06-24 3:41PM EDT320.0027.8526.1528.05-3.85-12.15%5740.17%
ADBE230616P003300002022-06-24 12:24PM EDT330.0031.0529.4532.35+7.40+31.29%46040.39%
ADBE230616P003400002022-06-24 12:28PM EDT340.0034.5032.6034.45-3.30-8.73%3938.70%
ADBE230616P003500002022-06-24 3:25PM EDT350.0038.5536.1039.45-3.25-7.78%314839.03%
ADBE230616P003600002022-06-24 3:37PM EDT360.0042.5039.7543.80-3.30-7.21%83938.68%
ADBE230616P003700002022-06-24 2:30PM EDT370.0047.4543.9049.00-3.15-6.23%84738.73%
ADBE230616P003800002022-06-24 12:26PM EDT380.0051.2548.9553.20-4.40-7.91%25937.91%
ADBE230616P003900002022-06-24 12:25PM EDT390.0056.1052.6057.20-4.35-7.20%23936.80%
ADBE230616P004000002022-06-24 3:39PM EDT400.0061.4957.4563.50-4.61-6.97%43237.05%
ADBE230616P004100002022-06-24 3:15PM EDT410.0067.7064.3068.15+8.15+13.69%21836.05%
ADBE230616P004200002022-06-17 9:30AM EDT420.0097.0268.8574.550.00-102436.02%
ADBE230616P004300002022-06-13 12:39PM EDT430.0085.3574.5080.550.00-23735.57%
ADBE230616P004350002022-06-03 11:55AM EDT435.0064.1077.8083.600.00-12735.32%
ADBE230616P004400002022-06-22 9:36AM EDT440.0098.7181.6586.250.00-509434.76%
ADBE230616P004450002022-06-07 2:30PM EDT445.0067.5084.4589.950.00-24034.85%
ADBE230616P004500002022-06-17 9:30AM EDT450.00118.6987.7592.500.00-102234.14%
ADBE230616P004550002022-06-17 9:30AM EDT455.00122.7090.7096.500.00-4434.36%
ADBE230616P004600002022-06-21 9:54AM EDT460.00110.4894.1599.900.00-11134.14%
ADBE230616P004650002022-06-13 3:49PM EDT465.00115.3097.75103.450.00-21833.98%
ADBE230616P004700002022-06-21 9:54AM EDT470.00118.16101.35106.950.00-11333.75%
ADBE230616P004750002022-06-13 10:57AM EDT475.00119.19105.40110.600.00-21433.58%
ADBE230616P004800002022-05-20 1:56PM EDT480.00113.83127.30132.850.00-32346.35%
ADBE230616P004850002022-06-17 3:06PM EDT485.00132.60112.60117.400.00-11632.75%
ADBE230616P004900002022-06-17 10:24AM EDT490.00145.77116.45121.500.00-11832.80%
ADBE230616P004950002022-05-11 12:51PM EDT495.00128.55118.15123.800.00-5831.39%
ADBE230616P005000002022-06-14 11:07AM EDT500.00142.80124.05129.200.00-1632.40%
ADBE230616P005100002022-05-16 10:32AM EDT510.00128.01141.35148.550.00-6740.91%
ADBE230616P005150002022-06-15 10:32AM EDT515.00151.80136.05141.250.00-4331.91%
ADBE230616P005200002022-06-14 2:22PM EDT520.00156.41140.15145.100.00-74731.52%
ADBE230616P005300002022-06-23 10:48AM EDT530.00159.35147.80153.150.00-1530.90%
ADBE230616P005400002022-06-17 9:49AM EDT540.00190.00156.70161.450.00-4130.32%
ADBE230616P005500002022-06-16 12:43PM EDT550.00188.52166.25170.350.00--530.20%
ADBE230616P005600002022-06-22 1:36PM EDT560.00191.21175.10179.050.00-12429.71%
ADBE230616P005700002022-06-17 9:39AM EDT570.00222.00183.40187.550.00-141028.73%
ADBE230616P005800002022-06-15 11:51AM EDT580.00208.55192.30196.600.00-2028.25%
ADBE230616P005900002022-05-12 11:30AM EDT590.00205.83197.20201.250.00-120.00%
ADBE230616P006000002022-06-21 3:15PM EDT600.00235.60211.55215.150.00-30027.42%
ADBE230616P006100002022-05-18 9:31AM EDT610.00205.75256.85262.300.00--061.04%
ADBE230616P006200002022-06-17 11:50AM EDT620.00259.21230.25234.550.00-7027.67%
ADBE230616P006400002022-06-17 11:53AM EDT640.00281.42250.50254.250.00-8128.36%
ADBE230616P006800002022-04-18 12:07AM EDT680.00253.30267.75274.700.00--20.00%