ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
ADBE230616C001400002023-03-08 4:43PM EDT140.00207.80238.90245.100.00-10100.00%
ADBE230616C001450002022-12-16 10:38AM EDT145.00208.10200.50203.950.00-230.00%
ADBE230616C001550002023-05-22 12:42PM EDT155.00219.30258.75263.050.00-13189.65%
ADBE230616C001600002023-04-27 2:31PM EDT160.00213.00253.55258.600.00-11191.80%
ADBE230616C001700002023-04-18 10:49AM EDT170.00206.43189.75192.350.00-350.00%
ADBE230616C001750002022-12-15 1:09PM EDT175.00160.05171.70175.350.00-110.00%
ADBE230616C001800002023-05-22 10:37AM EDT180.00193.55234.10237.900.00-12166.94%
ADBE230616C001850002023-05-12 3:50PM EDT185.00150.10228.55233.450.00-13161.91%
ADBE230616C001950002022-10-14 10:43AM EDT195.00109.60154.30158.100.00-130.00%
ADBE230616C002000002023-05-26 12:30PM EDT200.00210.88215.00217.50+45.78+27.73%18155.47%
ADBE230616C002050002023-05-03 3:33PM EDT205.00141.64209.70212.750.00-11150.00%
ADBE230616C002100002023-03-16 9:31AM EDT210.00139.70168.70172.800.00-2470.00%
ADBE230616C002200002023-02-03 1:35PM EDT220.00169.68125.75129.350.00-2130.00%
ADBE230616C002250002023-05-09 2:54PM EDT225.00119.30189.50192.900.00--1131.49%
ADBE230616C002300002023-02-28 1:21PM EDT230.0099.69152.75156.450.00-170.00%
ADBE230616C002400002023-05-16 10:08AM EDT240.00103.80174.85178.000.00-19124.05%
ADBE230616C002450002023-05-09 9:52AM EDT245.0098.60169.45173.250.00--5118.41%
ADBE230616C002500002023-05-25 12:15PM EDT250.00141.05164.75168.200.00-134116.87%
ADBE230616C002550002023-05-25 10:28AM EDT255.00130.10160.15163.000.00-11114.65%
ADBE230616C002600002023-05-10 1:47PM EDT260.0086.45155.10157.950.00-115109.86%
ADBE230616C002650002023-05-18 3:12PM EDT265.0096.35149.70153.100.00-11103.81%
ADBE230616C002700002023-05-08 2:02PM EDT270.0076.40145.00147.750.00-13399.61%
ADBE230616C002750002023-05-24 9:36AM EDT275.0093.70140.05142.950.00-1198.02%
ADBE230616C002800002023-05-26 10:20AM EDT280.00128.65135.30137.65+40.80+46.44%17193.95%
ADBE230616C002850002023-05-24 11:43AM EDT285.0079.85130.05133.150.00-1492.19%
ADBE230616C002900002023-05-12 9:37AM EDT290.0050.65125.50128.650.00-112294.58%
ADBE230616C002950002023-05-15 10:47AM EDT295.0049.00120.45123.400.00-11289.09%
ADBE230616C003000002023-05-26 12:04PM EDT300.00110.75115.70118.00+16.79+17.87%443084.57%
ADBE230616C003050002023-05-23 9:44AM EDT305.0070.40110.50113.300.00-1481.57%
ADBE230616C003100002023-05-25 3:47PM EDT310.0084.14105.70108.100.00-132878.00%
ADBE230616C003150002023-05-26 11:29AM EDT315.0093.60101.05103.60+16.49+21.39%12478.64%
ADBE230616C003200002023-05-26 3:22PM EDT320.0096.6195.9098.30+18.74+24.07%557072.96%
ADBE230616C003250002023-05-25 11:10AM EDT325.0069.2090.8094.150.00-93472.71%
ADBE230616C003300002023-05-26 3:22PM EDT330.0086.9086.3588.55+22.38+34.69%552968.90%
ADBE230616C003350002023-05-26 12:28PM EDT335.0077.4681.3083.75+20.71+36.49%27965.91%
ADBE230616C003400002023-05-26 2:02PM EDT340.0075.5076.7578.90+16.05+27.00%595964.48%
ADBE230616C003425002023-05-25 9:46AM EDT342.5041.6574.1576.65+41.65--163.17%
ADBE230616C003450002023-05-26 10:11AM EDT345.0062.0571.8074.35+13.49+27.78%222362.48%
ADBE230616C003475002023-05-24 12:41PM EDT347.5024.6069.3572.10+24.60--461.56%
ADBE230616C003500002023-05-26 3:55PM EDT350.0068.6867.2068.60+22.08+47.38%503,68557.73%
ADBE230616C003550002023-05-26 12:38PM EDT355.0059.6563.0064.45+14.30+31.53%1830058.79%
ADBE230616C003575002023-05-26 11:46AM EDT357.5055.0560.7562.60+55.05-33059.20%
ADBE230616C003600002023-05-26 3:49PM EDT360.0059.5458.5559.60+21.39+56.07%2299656.76%
ADBE230616C003625002023-05-26 11:00AM EDT362.5055.7556.3057.30+55.75-23355.91%
ADBE230616C003650002023-05-26 3:49PM EDT365.0055.0454.0555.55+20.17+57.84%3337956.23%
ADBE230616C003675002023-05-26 10:33AM EDT367.5046.9551.9052.80+46.95-15654.44%
ADBE230616C003700002023-05-26 3:40PM EDT370.0050.0649.7550.65+19.79+65.38%1561,83353.91%
ADBE230616C003725002023-05-26 3:10PM EDT372.5048.0047.6548.90+48.00-342154.16%
ADBE230616C003750002023-05-26 1:45PM EDT375.0043.3845.6046.65+13.93+47.30%9869653.39%
ADBE230616C003775002023-05-26 10:15AM EDT377.5036.1543.3044.25+36.15-16251.81%
ADBE230616C003800002023-05-26 3:51PM EDT380.0041.8341.3042.15+18.23+77.25%5881,70451.26%
ADBE230616C003825002023-05-26 10:20AM EDT382.5033.7039.2540.15+33.70-56250.70%
ADBE230616C003850002023-05-26 3:51PM EDT385.0037.8037.3038.45+17.03+81.99%28995350.68%
ADBE230616C003875002023-05-26 11:09AM EDT387.5033.1335.3536.30+33.13-1210051.32%
ADBE230616C003900002023-05-26 3:48PM EDT390.0034.3033.5534.35+16.10+88.46%3221,26350.62%
ADBE230616C003925002023-05-26 3:35PM EDT392.5032.7231.7032.65+32.72-3314250.56%
ADBE230616C003950002023-05-26 3:54PM EDT395.0030.6030.0030.90+15.60+104.00%1561,03550.22%
ADBE230616C004000002023-05-26 3:58PM EDT400.0026.7026.6027.35+13.94+109.25%5321,55249.02%
ADBE230616C004050002023-05-26 3:54PM EDT405.0024.0023.5524.05+12.69+112.20%5461,00748.03%
ADBE230616C004100002023-05-26 3:53PM EDT410.0021.0020.6521.10+12.00+133.33%5861,58947.45%
ADBE230616C004150002023-05-26 3:54PM EDT415.0018.2518.0018.45+10.34+130.72%60166447.10%
ADBE230616C004200002023-05-26 3:57PM EDT420.0015.9215.5516.10+9.69+155.54%98387246.97%
ADBE230616C004250002023-05-26 3:57PM EDT425.0013.7313.4513.85+8.55+165.06%16353046.54%
ADBE230616C004300002023-05-26 3:47PM EDT430.0011.8711.5011.95+7.60+177.99%2271,02646.48%
ADBE230616C004350002023-05-26 3:51PM EDT435.0010.009.8510.30+5.83+139.81%15449746.55%
ADBE230616C004400002023-05-26 3:54PM EDT440.008.558.358.85+5.64+193.81%5812,04446.67%
ADBE230616C004450002023-05-26 3:59PM EDT445.007.107.107.60+4.70+195.83%27284646.87%
ADBE230616C004500002023-05-26 3:59PM EDT450.006.106.006.40+4.05+197.56%1,13955146.74%
ADBE230616C004550002023-05-26 3:42PM EDT455.005.355.105.45+3.69+222.29%15224546.94%
ADBE230616C004600002023-05-26 3:57PM EDT460.004.564.304.65+3.16+225.71%20225947.22%
ADBE230616C004650002023-05-26 3:40PM EDT465.003.753.653.95+2.51+202.42%13626747.48%
ADBE230616C004700002023-05-26 3:53PM EDT470.003.253.103.45+2.25+225.00%31218748.18%
ADBE230616C004750002023-05-26 3:43PM EDT475.002.802.542.91+1.94+225.58%40911448.36%
ADBE230616C004800002023-05-26 3:45PM EDT480.002.352.172.50+1.61+217.57%55034348.83%
ADBE230616C004850002023-05-26 3:36PM EDT485.002.041.872.14+1.45+245.76%2907949.24%
ADBE230616C004900002023-05-26 3:34PM EDT490.001.801.571.87+1.30+260.00%166349.89%
ADBE230616C004950002023-05-26 3:59PM EDT495.001.441.351.60+0.97+206.38%88250.28%
ADBE230616C005000002023-05-26 3:59PM EDT500.001.221.141.35+0.87+248.57%3661,82950.53%
ADBE230616C005050002023-05-26 3:37PM EDT505.001.191.011.18+1.01+561.11%5236550.37%
ADBE230616C005100002023-05-26 10:26AM EDT510.000.620.871.04+0.34+121.43%133850.96%
ADBE230616C005150002023-05-26 11:41AM EDT515.000.620.740.90+0.53+588.89%15951.39%
ADBE230616C005200002023-05-26 2:11PM EDT520.000.670.640.80+0.42+168.00%2813752.00%
ADBE230616C005250002023-05-26 2:04PM EDT525.000.570.550.71+0.53+1,325.00%1110652.59%
ADBE230616C005300002023-05-26 3:40PM EDT530.000.620.480.62+0.42+210.00%174953.10%
ADBE230616C005350002023-05-26 2:51PM EDT535.000.500.380.56+0.25+100.00%5153.44%
ADBE230616C005400002023-05-26 3:12PM EDT540.000.380.320.50+0.31+442.86%88753.93%
ADBE230616C005450002023-05-26 2:27PM EDT545.000.340.280.45+0.33+3,300.00%5054.57%
ADBE230616C005500002023-05-26 3:02PM EDT550.000.330.240.36+0.31+1,550.00%4816054.59%
ADBE230616C005600002023-05-26 3:33PM EDT560.000.290.200.33+0.24+480.00%23256.54%
ADBE230616C005700002023-05-26 11:00AM EDT570.000.210.140.27+0.09+75.00%117557.47%
ADBE230616C005800002023-05-26 11:19AM EDT580.000.130.060.250.00-101458.20%
ADBE230616C005900002023-01-31 1:32PM EDT590.000.230.010.090.00-142953.91%
ADBE230616C006000002023-05-08 3:12PM EDT600.000.010.030.290.00-2218863.48%
ADBE230616C006100002023-03-21 11:32AM EDT610.000.030.000.040.00-114653.91%
ADBE230616C006200002023-01-26 1:26PM EDT620.000.070.000.080.00-27559.38%
ADBE230616C006300002023-05-25 2:01PM EDT630.000.040.010.260.00-22269.34%
ADBE230616C006400002023-05-25 3:22PM EDT640.000.030.010.250.00-319171.29%
ADBE230616C006600002023-05-26 10:56AM EDT660.000.020.000.240.00-731575.00%
ADBE230616C006800002023-03-13 11:59AM EDT680.000.030.000.040.00-27267.19%
ADBE230616C007000002023-01-10 1:04PM EDT700.000.030.000.090.00-2518175.78%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230616P001400002023-05-03 2:11PM EDT140.000.080.000.140.00-1237166.02%
ADBE230616P001450002023-05-09 12:55PM EDT145.000.050.000.220.00-131168.36%
ADBE230616P001500002023-04-04 2:50PM EDT150.000.020.000.340.00-150170.90%
ADBE230616P001550002023-04-10 12:49PM EDT155.000.030.000.170.00-24,075153.91%
ADBE230616P001600002023-05-09 12:55PM EDT160.000.030.000.130.00-2121145.31%
ADBE230616P001650002023-04-17 10:55AM EDT165.000.030.000.310.00-260154.10%
ADBE230616P001700002023-05-26 11:10AM EDT170.000.020.000.02-0.04-66.67%27849115.63%
ADBE230616P001750002023-05-16 12:01PM EDT175.000.050.000.030.00-154116.41%
ADBE230616P001800002023-04-20 2:36PM EDT180.000.030.000.140.00-1100129.30%
ADBE230616P001850002023-05-04 3:43PM EDT185.000.080.010.030.00-6528111.72%
ADBE230616P001900002023-05-26 11:09AM EDT190.000.030.000.03-0.01-25.00%1232106.25%
ADBE230616P001950002023-05-26 11:10AM EDT195.000.030.010.03-0.37-92.50%1233104.69%
ADBE230616P002000002023-05-26 3:18PM EDT200.000.030.010.05-0.01-25.00%2612105.08%
ADBE230616P002050002023-05-24 10:34AM EDT205.000.040.000.040.00-232898.44%
ADBE230616P002100002023-05-25 3:06PM EDT210.000.060.000.120.00-26260105.08%
ADBE230616P002150002023-05-17 12:53PM EDT215.000.060.000.110.00--1100.78%
ADBE230616P002200002023-05-26 10:28AM EDT220.000.060.010.100.00-3155297.66%
ADBE230616P002250002023-05-23 1:55PM EDT225.000.060.000.150.00-43797.27%
ADBE230616P002300002023-05-23 2:01PM EDT230.000.070.020.050.00-3258387.50%
ADBE230616P002350002023-05-26 1:16PM EDT235.000.050.000.17-0.55-91.67%1591.99%
ADBE230616P002400002023-05-26 2:09PM EDT240.000.050.050.10-0.05-50.00%1653187.70%
ADBE230616P002450002023-05-26 10:08AM EDT245.000.180.030.31+0.03+20.00%16792.77%
ADBE230616P002500002023-05-25 2:54PM EDT250.000.140.110.180.00-554487.89%
ADBE230616P002550002023-05-17 11:57AM EDT255.000.250.060.330.00-53387.79%
ADBE230616P002600002023-05-25 10:07AM EDT260.000.200.100.360.00-155486.33%
ADBE230616P002650002023-05-26 10:40AM EDT265.000.140.070.39-0.14-50.00%112183.20%
ADBE230616P002700002023-05-26 10:42AM EDT270.000.240.140.37-0.01-4.00%363281.15%
ADBE230616P002750002023-05-26 10:39AM EDT275.000.220.200.37-0.01-4.35%125679.20%
ADBE230616P002800002023-05-26 3:18PM EDT280.000.200.160.37-0.10-33.33%1271575.39%
ADBE230616P002850002023-05-26 11:25AM EDT285.000.260.170.32-0.05-16.13%248771.58%
ADBE230616P002900002023-05-26 1:28PM EDT290.000.290.290.43-0.07-19.44%1,0062,64072.46%
ADBE230616P002950002023-05-26 11:28AM EDT295.000.370.290.41-0.11-22.92%1,0211,12069.14%
ADBE230616P003000002023-05-26 1:56PM EDT300.000.420.400.46-0.11-20.75%491,89168.21%
ADBE230616P003050002023-05-26 1:58PM EDT305.000.470.430.52-0.15-24.19%11132466.21%
ADBE230616P003100002023-05-26 3:55PM EDT310.000.550.500.59-0.21-27.63%1771,74564.60%
ADBE230616P003150002023-05-26 3:37PM EDT315.000.670.550.68-0.19-22.09%63862962.79%
ADBE230616P003200002023-05-26 3:51PM EDT320.000.700.630.79-0.37-34.58%2731,68161.28%
ADBE230616P003250002023-05-26 3:51PM EDT325.000.810.750.90-0.50-38.17%26969259.81%
ADBE230616P003300002023-05-26 3:55PM EDT330.000.960.901.04-0.49-33.79%1052,28158.50%
ADBE230616P003350002023-05-26 3:36PM EDT335.001.101.011.18-0.70-38.89%23151656.71%
ADBE230616P003375002023-05-26 3:04PM EDT337.501.191.081.28+1.19-146155.98%
ADBE230616P003400002023-05-26 3:24PM EDT340.001.321.141.37-0.94-41.59%1382,63455.09%
ADBE230616P003425002023-05-25 11:03AM EDT342.502.631.281.48+2.63--1654.60%
ADBE230616P003450002023-05-26 3:50PM EDT345.001.471.381.60-1.28-46.55%12871253.89%
ADBE230616P003475002023-05-26 1:26PM EDT347.501.771.501.73+1.77-1347953.24%
ADBE230616P003500002023-05-26 3:47PM EDT350.001.751.631.87-1.58-47.45%5813,12452.58%
ADBE230616P003525002023-05-26 3:42PM EDT352.501.901.782.02+1.90-111051.95%
ADBE230616P003550002023-05-26 3:51PM EDT355.002.081.962.20-1.65-44.24%7930251.43%
ADBE230616P003575002023-05-26 3:21PM EDT357.502.372.152.39+2.37-54850.88%
ADBE230616P003600002023-05-26 3:53PM EDT360.002.452.342.60-2.48-50.30%13891050.29%
ADBE230616P003625002023-05-26 1:16PM EDT362.503.052.552.83+3.05-405750.49%
ADBE230616P003650002023-05-26 3:56PM EDT365.002.922.823.10-2.92-50.00%18065850.04%
ADBE230616P003675002023-05-26 3:36PM EDT367.503.293.103.40+3.29-175249.62%
ADBE230616P003700002023-05-26 3:56PM EDT370.003.423.403.70-3.78-52.50%14296649.10%
ADBE230616P003725002023-05-26 3:12PM EDT372.504.003.754.05+4.00-318248.68%
ADBE230616P003750002023-05-26 3:54PM EDT375.004.254.104.40-4.30-50.29%15241948.15%
ADBE230616P003775002023-05-26 3:50PM EDT377.504.554.404.80+4.55-398447.70%
ADBE230616P003800002023-05-26 3:59PM EDT380.005.154.955.25-5.20-50.24%1481,11647.33%
ADBE230616P003825002023-05-26 3:59PM EDT382.505.655.405.70+5.65-245546.83%
ADBE230616P003850002023-05-26 3:59PM EDT385.006.205.906.25-4.72-43.22%9340646.55%
ADBE230616P003875002023-05-26 3:59PM EDT387.506.756.456.80+6.75-114446.14%
ADBE230616P003900002023-05-26 3:55PM EDT390.007.157.107.40-7.20-50.17%7437445.76%
ADBE230616P003925002023-05-26 3:59PM EDT392.507.907.758.10+7.90-148845.56%
ADBE230616P003950002023-05-26 3:58PM EDT395.008.778.408.80-8.28-48.56%16612345.21%
ADBE230616P004000002023-05-26 3:59PM EDT400.0010.4010.0010.40-8.85-45.97%20439044.67%
ADBE230616P004050002023-05-26 3:59PM EDT405.0012.2011.8512.25-8.30-40.49%821644.25%
ADBE230616P004100002023-05-26 3:57PM EDT410.0014.0413.9014.35-10.91-43.73%2051943.90%
ADBE230616P004150002023-05-26 3:54PM EDT415.0016.4516.1516.70-31.55-65.73%193643.59%
ADBE230616P004200002023-05-26 3:55PM EDT420.0018.8018.8019.25-12.95-40.79%61643.21%
ADBE230616P004250002023-05-26 3:11PM EDT425.0021.9821.6522.10-13.42-37.91%22342.99%
ADBE230616P004300002023-05-26 3:51PM EDT430.0024.7524.6525.20-15.30-38.20%261142.84%
ADBE230616P004350002023-05-26 11:57AM EDT435.0032.4127.5028.85-12.13-27.23%5343.62%
ADBE230616P004400002023-05-10 3:27PM EDT440.0094.2731.4532.350.00-13043.45%
ADBE230616P004450002023-04-18 2:25PM EDT445.0068.1583.5585.450.00-20172.19%
ADBE230616P004500002023-05-26 1:26PM EDT450.0042.1239.0040.05-25.38-37.60%2343.57%
ADBE230616P004550002023-03-01 4:53PM EDT455.00130.9666.8572.400.00-40116.58%
ADBE230616P004600002023-04-18 10:48AM EDT460.0085.0098.60100.350.00-10185.27%
ADBE230616P004650002023-03-03 12:49PM EDT465.00123.4176.6083.250.00-20125.51%
ADBE230616P004700002023-05-24 3:32PM EDT470.00101.9355.9557.050.00-1143.43%
ADBE230616P004750002023-05-24 3:32PM EDT475.00106.9560.7061.900.00-1045.22%
ADBE230616P004800002023-05-26 9:32AM EDT480.0080.2964.9066.95-7.30-8.33%1047.97%
ADBE230616P004850002023-01-13 3:52PM EDT485.00142.80112.35115.950.00-120178.15%
ADBE230616P004900002023-05-26 11:24AM EDT490.0080.7574.2576.65-66.05-44.99%1050.99%
ADBE230616P004950002023-03-09 10:52AM EDT495.00147.30111.20117.600.00-10159.49%
ADBE230616P005000002023-05-26 10:48AM EDT500.0087.5083.9586.25-69.75-44.36%1052.76%
ADBE230616P005050002023-05-01 1:58PM EDT505.00127.6988.5591.100.00-2053.74%
ADBE230616P005100002023-05-02 10:56AM EDT510.00140.1093.4595.950.00-1054.55%
ADBE230616P005150002023-05-22 10:37AM EDT515.00142.1598.50101.000.00-1056.98%
ADBE230616P005200002023-05-02 10:24AM EDT520.00149.20103.65105.800.00-2057.13%
ADBE230616P005250002023-01-24 3:32PM EDT525.00164.89176.35179.750.00-10267.48%
ADBE230616P005300002023-02-23 2:45PM EDT530.00184.86153.85157.150.00-20198.39%
ADBE230616P005350002023-05-26 1:41PM EDT535.00122.85118.30120.80+122.85-1062.72%
ADBE230616P005400002023-02-23 2:57PM EDT540.00194.88163.50167.850.00-20204.80%
ADBE230616P005500002023-05-26 9:59AM EDT550.00145.30133.60135.55-22.70-13.51%1065.23%
ADBE230616P005600002022-12-12 12:34PM EDT560.00224.02215.20218.950.00-20298.85%
ADBE230616P005700002023-05-26 9:48AM EDT570.00165.07153.15155.50-42.46-20.46%1071.14%
ADBE230616P005800002023-05-17 3:24PM EDT580.00222.62163.10165.950.00-1079.75%
ADBE230616P005900002022-12-12 12:30PM EDT590.00253.36245.15249.150.00-300315.24%
ADBE230616P006000002022-12-12 4:17PM EDT600.00263.82255.10258.800.00-220319.82%
ADBE230616P006100002022-12-12 12:28PM EDT610.00273.35265.10268.950.00-20324.96%
ADBE230616P006200002022-10-25 11:12AM EDT620.00298.56282.70285.800.00-200348.52%
ADBE230616P006400002022-06-17 11:53AM EDT640.00281.42262.85266.100.00-80251.38%
ADBE230616P006800002022-04-18 12:07AM EDT680.00253.30267.75274.700.00--2149.48%
ADBE230616P007000002023-05-18 11:06AM EDT700.00338.00282.65286.200.00-20116.94%