ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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 11:13AM EDT175.00174.60208.05211.300.00-130.00%
ADBE230721C001800002023-05-17 1:29PM EDT180.00178.90240.60243.550.00--0135.94%
ADBE230721C001950002023-04-14 11:47AM EDT195.00184.73140.85143.850.00--10.00%
ADBE230721C002000002023-05-19 10:45AM EDT200.00167.74220.90225.950.00-23134.20%
ADBE230721C002050002023-05-31 9:37AM EDT205.00208.05216.45217.450.00-12115.70%
ADBE230721C002100002023-04-24 1:00PM EDT210.00168.13156.55159.150.00-120.00%
ADBE230721C002200002023-05-26 1:41PM EDT220.00194.05201.80203.400.00-10112.11%
ADBE230721C002250002023-05-31 10:26AM EDT225.00189.75196.75198.150.00--1107.35%
ADBE230721C002400002023-02-24 2:37PM EDT240.0090.45138.00142.150.00-130.00%
ADBE230721C002450002023-05-12 1:52PM EDT245.0092.35176.80177.900.00-1293.77%
ADBE230721C002500002022-12-01 11:25AM EDT250.00111.5099.80102.600.00--10.00%
ADBE230721C002550002023-02-24 3:30PM EDT255.0078.45125.15128.050.00-230.00%
ADBE230721C002600002023-05-22 12:14PM EDT260.00115.55162.15163.750.00-12789.40%
ADBE230721C002650002023-03-24 3:54PM EDT265.00115.00115.55118.450.00-260.00%
ADBE230721C002700002023-05-12 1:52PM EDT270.0069.25152.70153.850.00-1685.63%
ADBE230721C002750002023-05-05 3:51PM EDT275.0079.50162.45165.350.00-15143.48%
ADBE230721C002800002023-05-31 1:03PM EDT280.00139.30142.35143.950.00-21579.05%
ADBE230721C002850002023-03-16 9:46AM EDT285.0072.2598.45102.450.00-240.00%
ADBE230721C002900002023-05-11 11:25AM EDT290.0058.60132.65133.350.00-4272.57%
ADBE230721C002950002023-05-25 1:34PM EDT295.00103.00127.55128.500.00-2970.00%
ADBE230721C003000002023-05-30 10:51AM EDT300.00126.90122.95124.100.00-22470.00%
ADBE230721C003050002023-05-30 10:51AM EDT305.00120.78117.55118.650.00-41165.05%
ADBE230721C003100002023-05-25 3:47PM EDT310.0087.22113.25114.650.00-1866.58%
ADBE230721C003150002023-06-01 9:49AM EDT315.00107.50108.20109.850.00-1664.19%
ADBE230721C003200002023-05-31 12:30PM EDT320.0099.72103.50105.200.00-16762.87%
ADBE230721C003250002023-06-05 1:33PM EDT325.00117.9398.5599.200.00-17058.15%
ADBE230721C003300002023-06-05 10:40AM EDT330.00103.2593.4594.350.00-118155.62%
ADBE230721C003350002023-05-30 3:45PM EDT335.0090.7588.4089.750.00-115853.69%
ADBE230721C003400002023-06-07 10:14AM EDT340.0091.8484.1084.95-6.41-6.52%25069152.73%
ADBE230721C003450002023-06-07 2:10PM EDT345.0079.3079.8080.80-15.57-16.41%225252.72%
ADBE230721C003500002023-06-07 10:54AM EDT350.0077.1574.8575.75-13.80-15.17%231751.40%
ADBE230721C003550002023-06-05 10:01AM EDT355.0079.6770.3571.100.00-121349.66%
ADBE230721C003600002023-06-07 10:09AM EDT360.0068.1266.0566.75-9.51-12.25%834448.69%
ADBE230721C003650002023-06-07 12:06PM EDT365.0063.7061.5562.40-6.83-9.68%229547.55%
ADBE230721C003700002023-06-07 10:47AM EDT370.0061.5056.9057.70-6.50-9.56%378245.38%
ADBE230721C003750002023-06-06 3:41PM EDT375.0054.5752.7553.40-9.93-15.40%131844.09%
ADBE230721C003800002023-06-06 10:38AM EDT380.0062.0748.4549.30-0.11-0.18%450143.09%
ADBE230721C003850002023-06-06 10:38AM EDT385.0057.6744.6045.30-0.21-0.36%437342.11%
ADBE230721C003900002023-06-07 1:13PM EDT390.0041.0040.6041.10-10.60-20.54%639340.52%
ADBE230721C003950002023-06-07 2:09PM EDT395.0036.7937.1537.65-12.57-25.47%530540.20%
ADBE230721C004000002023-06-07 2:39PM EDT400.0033.8033.1533.60-10.42-23.56%281,14238.50%
ADBE230721C004050002023-06-07 3:08PM EDT405.0030.2730.3530.65-8.89-22.70%829238.57%
ADBE230721C004100002023-06-07 2:51PM EDT410.0026.8026.9527.30-9.20-25.56%92,25237.63%
ADBE230721C004150002023-06-07 1:48PM EDT415.0023.5023.8024.15-9.90-29.64%2848836.76%
ADBE230721C004200002023-06-07 3:10PM EDT420.0021.0021.3521.60-8.10-27.84%12381936.62%
ADBE230721C004250002023-06-07 2:52PM EDT425.0018.8818.7519.00-7.92-29.55%11225536.09%
ADBE230721C004300002023-06-07 2:50PM EDT430.0016.2616.3016.40-7.79-32.39%17398335.24%
ADBE230721C004350002023-06-07 2:15PM EDT435.0014.1014.2514.55-6.90-32.86%7934235.36%
ADBE230721C004400002023-06-07 2:56PM EDT440.0012.4012.4512.55-6.60-34.74%31950734.90%
ADBE230721C004450002023-06-07 12:31PM EDT445.0010.7510.5010.80-5.48-33.76%2140834.56%
ADBE230721C004500002023-06-07 3:06PM EDT450.009.289.109.35-5.17-35.78%26689334.48%
ADBE230721C004550002023-06-07 1:52PM EDT455.007.827.808.05-4.63-37.19%969934.38%
ADBE230721C004600002023-06-07 2:47PM EDT460.006.836.706.90-3.62-34.64%5952834.29%
ADBE230721C004650002023-06-07 3:03PM EDT465.005.755.655.90-3.65-38.83%5027334.24%
ADBE230721C004700002023-06-07 2:56PM EDT470.004.904.805.00-3.30-40.24%8861,15734.13%
ADBE230721C004750002023-06-07 2:21PM EDT475.004.154.054.25-2.80-40.29%3450634.12%
ADBE230721C004800002023-06-07 2:18PM EDT480.003.623.503.65-2.68-42.54%5998834.27%
ADBE230721C004850002023-06-07 2:18PM EDT485.003.103.003.15-1.93-38.37%710034.47%
ADBE230721C004900002023-06-07 2:55PM EDT490.002.612.552.65-1.69-39.30%1016234.46%
ADBE230721C004950002023-06-07 12:04PM EDT495.002.512.142.25-1.21-32.53%59234.55%
ADBE230721C005000002023-06-07 3:15PM EDT500.001.941.861.95-1.31-40.31%9961234.83%
ADBE230721C005050002023-06-07 10:45AM EDT505.002.041.581.67-1.94-48.74%522535.01%
ADBE230721C005100002023-06-07 2:54PM EDT510.001.431.361.45-0.96-40.17%174835.30%
ADBE230721C005150002023-06-06 1:59PM EDT515.001.991.161.230.00-13935.43%
ADBE230721C005200002023-06-07 2:54PM EDT520.001.051.021.07-0.72-40.68%1115635.72%
ADBE230721C005250002023-06-07 3:00PM EDT525.000.990.880.97-0.81-45.00%5870636.29%
ADBE230721C005300002023-06-07 11:22AM EDT530.000.900.760.85-0.60-40.00%1261436.62%
ADBE230721C005350002023-06-07 3:12PM EDT535.000.700.660.73-0.40-36.36%42236.80%
ADBE230721C005400002023-06-06 11:01AM EDT540.001.190.560.660.00-25337.31%
ADBE230721C005450002023-06-06 11:25AM EDT545.000.830.490.58-0.05-5.68%1237.62%
ADBE230721C005500002023-06-07 12:06PM EDT550.000.590.430.51-0.16-21.33%31337.92%
ADBE230721C005550002023-06-07 3:13PM EDT555.000.400.370.45-0.27-40.30%41638.23%
ADBE230721C005600002023-06-06 12:17PM EDT560.000.630.320.410.00-12138.72%
ADBE230721C005650002023-06-07 12:34PM EDT565.000.340.280.36-0.24-41.38%21138.99%
ADBE230721C005700002023-06-07 2:56PM EDT570.000.290.240.32-0.13-30.95%31239.31%
ADBE230721C005800002023-06-07 10:54AM EDT580.000.220.210.24-0.13-37.14%2025539.65%
ADBE230721C006050002023-06-05 10:37AM EDT605.000.170.130.510.00-41948.73%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE230721P001650002023-06-07 1:38PM EDT165.000.080.000.30+0.06+300.00%180103.42%
ADBE230721P001700002023-04-04 9:30AM EDT170.000.100.030.240.00-11799.22%
ADBE230721P001750002023-03-14 2:34PM EDT175.000.640.050.160.00-11393.55%
ADBE230721P001800002023-06-06 1:54PM EDT180.000.080.000.150.00-19387.70%
ADBE230721P001850002023-03-13 1:35PM EDT185.001.000.120.220.00-51092.77%
ADBE230721P001900002023-05-26 2:20PM EDT190.000.070.000.310.00-14589.06%
ADBE230721P001950002023-05-04 10:10AM EDT195.000.300.000.380.00-334088.28%
ADBE230721P002000002023-05-26 2:20PM EDT200.000.070.000.310.00-14283.59%
ADBE230721P002050002023-05-24 12:14PM EDT205.000.140.000.320.00-34681.35%
ADBE230721P002100002023-06-05 3:41PM EDT210.000.070.000.320.00-10713778.81%
ADBE230721P002150002023-05-24 3:33PM EDT215.000.190.010.260.00-3574.80%
ADBE230721P002200002023-06-05 10:34AM EDT220.000.060.010.340.00-25874.61%
ADBE230721P002250002023-05-24 3:20PM EDT225.000.240.010.350.00-10110872.46%
ADBE230721P002300002023-06-06 10:46AM EDT230.000.120.010.300.00-39368.95%
ADBE230721P002350002023-06-05 12:25PM EDT235.000.050.010.380.00-123268.51%
ADBE230721P002400002023-06-05 9:44AM EDT240.000.080.050.320.00-127965.82%
ADBE230721P002450002023-05-30 12:36PM EDT245.000.280.100.340.00-126664.94%
ADBE230721P002500002023-06-02 1:35PM EDT250.000.140.140.310.00-137362.89%
ADBE230721P002550002023-05-30 10:22AM EDT255.000.320.100.460.00-17562.45%
ADBE230721P002600002023-05-31 3:44PM EDT260.000.360.050.420.00-812658.89%
ADBE230721P002650002023-06-06 12:35PM EDT265.000.250.120.510.00-1017059.03%
ADBE230721P002700002023-06-06 1:55PM EDT270.000.250.250.460.00-252657.81%
ADBE230721P002750002023-06-07 3:11PM EDT275.000.310.260.34-0.03-8.82%322254.39%
ADBE230721P002800002023-06-06 11:48AM EDT280.000.290.290.380.00-1247253.13%
ADBE230721P002850002023-06-02 11:45AM EDT285.000.370.340.430.00-330052.10%
ADBE230721P002900002023-06-07 1:58PM EDT290.000.460.390.48+0.01+2.22%235550.95%
ADBE230721P002950002023-06-06 2:21PM EDT295.000.450.450.530.00-342550.39%
ADBE230721P003000002023-06-07 1:41PM EDT300.000.600.520.61+0.10+20.00%71,28949.41%
ADBE230721P003050002023-06-06 10:08AM EDT305.000.550.600.680.00-114648.19%
ADBE230721P003100002023-06-06 10:27AM EDT310.000.610.690.780.00-668847.19%
ADBE230721P003150002023-06-07 11:43AM EDT315.000.810.800.89+0.08+10.96%536546.17%
ADBE230721P003200002023-06-07 2:47PM EDT320.000.990.911.00+0.20+25.32%41,31345.01%
ADBE230721P003250002023-06-07 3:11PM EDT325.001.111.051.14+0.23+26.14%2551,36543.98%
ADBE230721P003300002023-06-07 2:32PM EDT330.001.251.221.31+0.24+23.76%81,08243.03%
ADBE230721P003350002023-06-07 1:58PM EDT335.001.541.391.50+0.39+33.91%751442.05%
ADBE230721P003400002023-06-07 2:04PM EDT340.001.791.651.73+0.49+37.69%5858241.15%
ADBE230721P003450002023-06-07 2:46PM EDT345.002.001.922.03+0.43+27.39%21939140.42%
ADBE230721P003500002023-06-07 2:46PM EDT350.002.312.232.35+0.57+32.76%22477439.58%
ADBE230721P003550002023-06-07 12:15PM EDT355.002.752.602.72+0.77+38.89%1942638.75%
ADBE230721P003600002023-06-07 2:16PM EDT360.003.253.003.15+0.87+36.55%734437.93%
ADBE230721P003650002023-06-07 12:39PM EDT365.003.803.503.70+1.09+40.22%1740737.31%
ADBE230721P003700002023-06-07 2:16PM EDT370.004.294.104.30+1.24+40.66%4388736.58%
ADBE230721P003750002023-06-07 3:03PM EDT375.004.954.905.05+1.31+35.99%6039136.02%
ADBE230721P003800002023-06-07 2:16PM EDT380.005.895.655.85+1.66+39.24%4075435.32%
ADBE230721P003850002023-06-07 3:08PM EDT385.006.756.606.80+1.87+38.32%5020534.71%
ADBE230721P003900002023-06-07 2:17PM EDT390.007.987.757.90+2.29+40.25%9131234.13%
ADBE230721P003950002023-06-07 1:41PM EDT395.009.709.109.20+3.04+45.65%6116533.67%
ADBE230721P004000002023-06-07 2:47PM EDT400.0010.5010.4510.70+2.75+35.48%7927633.28%
ADBE230721P004050002023-06-07 1:13PM EDT405.0012.0512.1012.20+3.20+36.16%4125932.56%
ADBE230721P004100002023-06-07 3:13PM EDT410.0013.9513.8014.00+3.80+37.44%791,90932.06%
ADBE230721P004150002023-06-07 2:41PM EDT415.0016.1015.8516.05+4.35+37.02%8323131.65%
ADBE230721P004200002023-06-07 2:20PM EDT420.0018.3017.9518.40+4.60+33.58%37177231.40%
ADBE230721P004250002023-06-07 3:12PM EDT425.0020.8320.4020.65+5.31+34.21%9320230.61%
ADBE230721P004300002023-06-07 3:12PM EDT430.0023.5123.2523.65+5.86+33.20%4022130.74%
ADBE230721P004350002023-06-07 2:07PM EDT435.0026.3525.9526.20+6.35+31.75%4760429.71%
ADBE230721P004400002023-06-07 2:39PM EDT440.0029.5729.1529.60+7.02+31.13%3729529.80%
ADBE230721P004450002023-06-07 1:51PM EDT445.0033.7532.6532.90+8.40+33.14%38129.34%
ADBE230721P004500002023-06-07 2:00PM EDT450.0036.9035.9036.15+8.10+28.13%62628.34%
ADBE230721P004550002023-06-06 2:24PM EDT455.0031.8039.6040.100.00-2428.38%
ADBE230721P004600002023-06-07 12:58PM EDT460.0043.7043.5544.10+8.57+24.40%16528.17%
ADBE230721P004650002023-06-07 1:52PM EDT465.0049.1547.2048.15+11.47+30.44%41027.66%
ADBE230721P004700002023-06-07 1:43PM EDT470.0053.7051.9052.30+5.13+10.56%14426.95%
ADBE230721P004800002023-06-07 11:08AM EDT480.0058.8060.1061.15+9.05+18.19%62525.83%
ADBE230721P004850002023-06-02 3:33PM EDT485.0054.8064.6065.700.00-1524.92%
ADBE230721P004900002023-06-07 10:55AM EDT490.0068.2069.5570.55-8.80-11.43%11325.29%
ADBE230721P004950002023-06-06 1:35PM EDT495.0061.7074.5575.15-2.50-3.89%13122.93%
ADBE230721P005000002023-06-05 1:57PM EDT500.0064.9079.1579.800.00-770.00%
ADBE230721P005050002023-06-05 12:05PM EDT505.0069.5083.7084.900.00-1119.34%
ADBE230721P005100002023-05-26 3:29PM EDT510.0094.8588.6090.150.00-3226.37%
ADBE230721P005150002023-06-06 3:54PM EDT515.0082.0093.7095.050.00-1325.83%
ADBE230721P005200002023-05-30 3:42PM EDT520.00100.1098.70100.200.00-2429.25%
ADBE230721P005250002023-05-26 3:27PM EDT525.00109.75103.70105.100.00-2028.83%
ADBE230721P005600002023-05-31 9:37AM EDT560.00148.55138.70139.750.00--00.00%
ADBE230721P005800002023-05-25 1:46PM EDT580.00186.80158.15160.000.00--036.91%