La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
379,33-12,90 (-3,29 %)
À la clôture : 04:00PM EST
378,70 -0,63 (-0,17 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230721C001750002023-01-09 10:13AM EST175.00174.60206.35211.900.00-1380.27%
ADBE230721C002000002022-12-20 10:50AM EST200.00150.80150.60152.050.00--10.00%
ADBE230721C002100002023-02-01 1:20PM EST210.00165.00172.85178.450.00-1168.79%
ADBE230721C002400002022-12-14 3:30PM EST240.00114.15113.15116.300.00-120.00%
ADBE230721C002450002022-11-30 10:33AM EST245.00104.45102.65104.900.00--10.00%
ADBE230721C002500002022-12-01 10:25AM EST250.00111.5099.80102.600.00--10.00%
ADBE230721C002550002022-11-30 2:33PM EST255.00105.5196.1598.700.00--10.00%
ADBE230721C002600002023-01-09 10:08AM EST260.0099.65127.05130.950.00-1555.46%
ADBE230721C002650002023-02-03 3:39PM EST265.00124.00122.15126.50+6.63+5.65%1654.04%
ADBE230721C002700002023-01-27 3:17PM EST270.00112.83118.00122.250.00-10653.49%
ADBE230721C002750002023-01-23 2:45PM EST275.00101.75112.90116.950.00--151.10%
ADBE230721C002850002022-11-28 10:12AM EST285.0077.0571.8575.250.00--40.00%
ADBE230721C002900002023-02-02 3:14PM EST290.00112.00101.85103.950.00-2551.53%
ADBE230721C002950002022-11-30 10:17AM EST295.0068.7064.8567.650.00--10.00%
ADBE230721C003000002022-12-27 1:00PM EST300.0064.3580.9583.050.00--428.86%
ADBE230721C003050002023-01-25 3:15PM EST305.0072.9088.6591.050.00--348.25%
ADBE230721C003100002022-12-29 10:25AM EST310.0058.2077.3579.450.00-3336.82%
ADBE230721C003150002023-02-02 2:58PM EST315.0091.7981.1083.750.00-1247.54%
ADBE230721C003200002023-02-02 2:58PM EST320.0087.7477.0579.200.00-23045.94%
ADBE230721C003250002023-02-02 9:32AM EST325.0087.3073.2076.450.00-13046.50%
ADBE230721C003300002023-02-03 11:40AM EST330.0074.2269.1571.70-5.60-7.02%11044.57%
ADBE230721C003350002023-01-24 10:19AM EST335.0053.7066.0568.500.00-26844.41%
ADBE230721C003400002023-02-02 12:36PM EST340.0077.4862.2064.150.00-112942.87%
ADBE230721C003450002023-01-23 12:30PM EST345.0049.0059.3061.350.00-22542.99%
ADBE230721C003500002023-02-01 3:21PM EST350.0058.3055.9557.150.00-12741.51%
ADBE230721C003550002023-02-03 3:38PM EST355.0053.1252.8553.80+10.42+24.40%13440.87%
ADBE230721C003600002023-02-03 1:04PM EST360.0052.4049.7050.60-3.85-6.84%48940.30%
ADBE230721C003650002023-02-03 2:39PM EST365.0046.7345.9047.55-7.32-13.54%111739.80%
ADBE230721C003700002023-02-02 2:04PM EST370.0056.1043.2044.650.00-35939.37%
ADBE230721C003750002023-02-02 12:04PM EST375.0050.8640.7041.550.00-72538.65%
ADBE230721C003800002023-02-03 1:45PM EST380.0037.9637.9538.75-9.67-20.30%54038.13%
ADBE230721C003850002023-02-03 3:16PM EST385.0035.7135.1036.25-6.16-14.71%35337.82%
ADBE230721C003900002023-02-03 1:36PM EST390.0033.4032.6533.60-10.02-23.08%112037.27%
ADBE230721C003950002023-02-03 12:07PM EST395.0032.0030.3031.10-7.29-18.55%33936.77%
ADBE230721C004000002023-02-03 1:11PM EST400.0028.6028.1528.80-7.73-21.28%104736.36%
ADBE230721C004050002023-02-03 11:49AM EST405.0027.7725.7526.65-5.18-15.72%15436.01%
ADBE230721C004100002023-02-02 3:18PM EST410.0028.6223.6524.500.00-43635.56%
ADBE230721C004150002023-01-25 1:37PM EST415.0013.3521.8522.650.00-22635.30%
ADBE230721C004200002023-02-03 1:08PM EST420.0020.8520.1520.70-7.85-27.35%14934.85%
ADBE230721C004250002023-02-03 3:53PM EST425.0018.6018.2019.00-4.05-17.88%1896234.56%
ADBE230721C004300002023-02-03 3:46PM EST430.0016.8016.4517.40+4.65+38.27%2328634.27%
ADBE230721C004350002023-02-03 2:42PM EST435.0015.5015.1016.25+5.15+49.76%729734.36%
ADBE230721C004400002023-02-03 2:42PM EST440.0014.0513.7514.75-5.27-27.28%604633.99%
ADBE230721C004450002023-02-03 2:42PM EST445.0012.8012.6513.60-4.81-27.31%1410233.91%
ADBE230721C004500002023-02-03 2:42PM EST450.0011.5511.4512.10-2.65-18.66%12611933.34%
ADBE230721C004600002023-02-03 2:41PM EST460.009.399.359.80-2.91-23.66%112132.68%
ADBE230721C004700002023-02-03 12:47PM EST470.008.407.557.90-1.60-16.00%486932.14%
ADBE230721C004800002023-02-02 1:06PM EST480.008.706.056.400.00-63231.79%
ADBE230721C004900002023-02-02 3:04PM EST490.005.904.855.300.00-103131.72%
ADBE230721C005000002023-02-03 3:16PM EST500.003.883.854.10-0.85-17.97%877431.12%
ADBE230721C005200002023-02-03 12:10PM EST520.002.652.302.73-0.28-9.56%38331.00%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230721P001650002023-02-03 10:41AM EST165.000.370.190.52+0.07+23.33%205253.91%
ADBE230721P001700002023-02-03 1:29PM EST170.000.400.250.57+0.04+11.11%21253.15%
ADBE230721P001750002023-02-03 1:26PM EST175.000.470.300.71+0.07+17.50%2952.88%
ADBE230721P001800002023-02-03 1:28PM EST180.000.520.360.78+0.05+10.64%222552.03%
ADBE230721P001900002023-02-03 2:54PM EST190.000.680.530.72+0.09+15.25%4450.34%
ADBE230721P001950002023-02-03 1:27PM EST195.000.750.550.83+0.09+13.64%2549.73%
ADBE230721P002000002023-02-03 1:36PM EST200.000.800.551.16+0.09+12.68%31550.82%
ADBE230721P002100002023-02-02 2:11PM EST210.000.870.791.230.00-21047.88%
ADBE230721P002200002023-01-30 2:49PM EST220.001.701.081.490.00-83346.18%
ADBE230721P002300002023-02-03 12:11PM EST230.001.501.432.15-0.87-36.71%11346.20%
ADBE230721P002400002023-01-27 10:55AM EST240.002.641.872.410.00-11943.95%
ADBE230721P002450002023-02-03 11:25AM EST245.002.152.122.91-0.70-24.56%11444.15%
ADBE230721P002500002023-02-03 12:44PM EST250.002.502.702.93+0.45+21.95%53042.55%
ADBE230721P002550002023-02-03 12:23PM EST255.002.723.053.25-0.78-22.29%43441.94%
ADBE230721P002600002023-02-03 2:19PM EST260.003.503.303.65+0.61+21.11%43341.48%
ADBE230721P002650002023-02-02 3:48PM EST265.003.153.854.050.00-29440.92%
ADBE230721P002700002023-02-03 2:41PM EST270.004.304.304.55+0.45+11.69%34440.53%
ADBE230721P002750002023-02-03 2:41PM EST275.004.954.755.05+1.41+39.83%814640.03%
ADBE230721P002800002023-02-03 2:41PM EST280.005.305.305.55+1.70+47.22%335839.44%
ADBE230721P002850002023-02-03 2:41PM EST285.005.905.806.15+0.85+16.83%344438.97%
ADBE230721P002900002023-02-02 12:34PM EST290.004.806.506.800.00-419038.50%
ADBE230721P002950002023-01-31 10:49AM EST295.008.407.157.500.00-15038.02%
ADBE230721P003000002023-02-03 3:00PM EST300.008.157.908.20+2.10+34.71%627437.45%
ADBE230721P003050002023-02-03 2:42PM EST305.008.858.509.05-1.80-16.90%104837.03%
ADBE230721P003100002023-02-03 2:21PM EST310.009.659.609.90+1.50+18.40%125536.51%
ADBE230721P003150002023-02-03 3:04PM EST315.0010.759.9511.10+2.80+35.22%689436.41%
ADBE230721P003200002023-02-03 3:53PM EST320.0011.6511.5512.50+1.95+20.10%57836.44%
ADBE230721P003250002023-02-03 3:32PM EST325.0012.6012.6012.90+3.15+33.33%5936735.03%
ADBE230721P003300002023-02-03 3:26PM EST330.0013.7013.6514.45+3.25+31.10%146235.04%
ADBE230721P003350002023-02-02 2:59PM EST335.0012.7015.0015.350.00-48034.13%
ADBE230721P003400002023-02-03 12:17PM EST340.0014.9016.2517.05+2.20+17.32%189434.08%
ADBE230721P003450002023-02-03 9:36AM EST345.0016.2017.6518.45+2.60+19.12%16333.56%
ADBE230721P003500002023-02-03 10:29AM EST350.0017.4819.3019.85+1.28+7.90%1211532.95%
ADBE230721P003550002023-02-02 1:40PM EST355.0015.9020.9521.750.00-1013632.77%
ADBE230721P003600002023-02-03 10:29AM EST360.0020.6622.6523.50+3.21+18.40%102232.31%
ADBE230721P003650002023-02-02 11:26AM EST365.0018.8524.3525.300.00-118631.80%
ADBE230721P003700002023-02-03 3:55PM EST370.0025.9026.3527.05+4.95+23.63%53731.13%
ADBE230721P003750002023-02-02 1:13PM EST375.0022.3028.5029.050.00-41830.59%
ADBE230721P003800002023-02-03 1:45PM EST380.0031.0530.7531.90+7.11+29.70%31830.78%
ADBE230721P003850002023-02-03 3:34PM EST385.0033.5033.0033.70+7.80+30.35%11529.82%
ADBE230721P003900002023-02-01 10:59AM EST390.0040.6535.5036.150.00-21329.37%
ADBE230721P003950002023-02-02 1:16PM EST395.0035.7038.0538.85+5.37+17.71%11529.05%
ADBE230721P004000002023-02-03 1:04PM EST400.0039.6540.3041.50+6.65+20.15%41728.55%
ADBE230721P004050002023-02-03 12:58PM EST405.0041.8543.5044.70-43.60-51.02%1228.46%
ADBE230721P004100002022-12-21 1:00PM EST410.0076.8560.7062.050.00-1742.37%
ADBE230721P004150002023-02-03 1:11PM EST415.0049.0549.4550.90-45.10-47.90%1727.72%
ADBE230721P004200002023-02-03 10:56AM EST420.0049.7051.7553.95+7.60+18.05%3727.09%
ADBE230721P004250002023-02-03 2:04PM EST425.0056.4555.3557.25-7.25-11.38%32026.58%
ADBE230721P004300002023-01-30 10:23AM EST430.0068.9459.5560.650.00-1226.03%
ADBE230721P004500002023-02-03 2:23PM EST450.0075.9574.2576.05-8.15-9.69%31224.48%
ADBE230721P004600002023-02-03 12:57PM EST460.0080.2581.3084.65-22.10-21.59%21224.12%
ADBE230721P004700002023-01-26 10:26AM EST470.00103.3591.6093.400.00--223.43%
ADBE230721P004800002023-01-24 10:00AM EST480.00119.0099.30104.100.00-2026.57%
ADBE230721P005000002023-02-02 9:56AM EST500.00106.00117.75123.150.00-1127.55%
ADBE230721P005200002023-01-23 10:44AM EST520.00158.01137.65143.200.00--030.54%