Marchés français ouverture 8 h 59 min

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
278,10 +0,53 (+0,19 %)
Échanges après Bourse : 05:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119C001700002022-09-23 1:24PM EDT170.00135.50126.70129.350.00-51560.31%
ADBE240119C001800002022-09-22 12:17PM EDT180.00126.50118.85121.750.00--158.45%
ADBE240119C001850002022-09-16 3:53PM EDT185.00136.95115.35117.850.00-1357.68%
ADBE240119C001900002022-09-27 12:03PM EDT190.00112.94112.05114.60-5.99-5.04%1157.37%
ADBE240119C001950002022-06-03 10:07AM EDT195.00259.20189.65195.450.00-23156.70%
ADBE240119C002000002022-09-27 12:03PM EDT200.00105.70103.95107.35-4.98-4.50%13555.31%
ADBE240119C002100002022-09-23 9:52AM EDT210.00104.1097.90100.300.00-11354.36%
ADBE240119C002200002022-09-23 9:53AM EDT220.0097.7091.1093.550.00-12852.98%
ADBE240119C002300002022-09-21 11:18AM EDT230.0098.8984.4087.150.00-142551.66%
ADBE240119C002400002022-09-21 11:04AM EDT240.0091.9178.5080.700.00-2850.54%
ADBE240119C002500002022-09-26 11:07AM EDT250.0076.0072.8075.050.00-13150.67%
ADBE240119C002600002022-09-27 12:55PM EDT260.0067.8467.4569.60-1.61-2.32%92149.80%
ADBE240119C002700002022-09-27 11:42AM EDT270.0063.6561.8564.45-3.52-5.24%231049.00%
ADBE240119C002800002022-09-27 2:28PM EDT280.0057.0257.1559.45-2.48-4.17%83748.15%
ADBE240119C002900002022-09-27 11:13AM EDT290.0054.0052.6054.20-1.50-2.70%14646.93%
ADBE240119C003000002022-09-26 3:42PM EDT300.0049.0048.3549.850.00-717246.27%
ADBE240119C003100002022-09-27 9:56AM EDT310.0046.5044.1546.40-2.20-4.52%23446.14%
ADBE240119C003200002022-09-23 2:27PM EDT320.0043.7040.3042.250.00-610645.30%
ADBE240119C003300002022-09-27 3:33PM EDT330.0036.2036.2038.90-4.80-11.71%157644.91%
ADBE240119C003400002022-09-27 3:26PM EDT340.0033.2033.3036.20-4.80-12.63%87644.89%
ADBE240119C003500002022-09-27 3:27PM EDT350.0030.0530.2531.65-0.90-2.91%2111943.23%
ADBE240119C003600002022-09-27 1:56PM EDT360.0026.9527.2528.70-0.70-2.53%118142.68%
ADBE240119C003700002022-09-27 11:05AM EDT370.0024.3024.5026.20-1.25-4.89%718142.35%
ADBE240119C003800002022-09-27 1:59PM EDT380.0022.0021.5025.05-1.01-4.39%5121543.03%
ADBE240119C003900002022-09-23 1:30PM EDT390.0022.4520.2021.600.00-317741.60%
ADBE240119C004000002022-09-27 3:59PM EDT400.0018.4518.0519.00-0.48-2.54%1032040.73%
ADBE240119C004100002022-09-26 3:37PM EDT410.0016.9016.1017.450.00-1135540.67%
ADBE240119C004200002022-09-27 2:36PM EDT420.0014.6714.0015.55-1.83-11.09%73,81140.15%
ADBE240119C004300002022-09-27 11:02AM EDT430.0013.6513.0013.95+0.15+1.11%33,73239.78%
ADBE240119C004400002022-09-27 11:05AM EDT440.0012.2511.8512.500.00-1756739.43%
ADBE240119C004500002022-09-27 3:55PM EDT450.0010.9010.5011.25-0.15-1.36%1669639.17%
ADBE240119C004600002022-09-27 3:27PM EDT460.009.559.3510.20-1.95-16.96%5623339.03%
ADBE240119C004700002022-09-27 12:55PM EDT470.008.558.409.35-0.35-3.93%930039.02%
ADBE240119C004800002022-09-27 11:02AM EDT480.008.057.558.30-0.95-10.56%233338.66%
ADBE240119C004900002022-09-23 11:27AM EDT490.008.306.857.550.00-918138.58%
ADBE240119C004950002022-09-22 10:09AM EDT495.007.406.407.050.00-64638.32%
ADBE240119C005000002022-09-27 3:48PM EDT500.006.386.156.80-0.30-4.49%1437238.41%
ADBE240119C005050002022-09-16 2:52PM EDT505.009.255.756.400.00-66038.24%
ADBE240119C005100002022-09-26 12:44PM EDT510.005.805.556.050.00-16838.13%
ADBE240119C005150002022-09-26 12:44PM EDT515.005.745.205.800.00-12838.15%
ADBE240119C005200002022-09-23 3:05PM EDT520.005.785.005.550.00-94538.15%
ADBE240119C005250002022-09-27 11:26AM EDT525.004.804.705.25-2.40-33.33%22138.05%
ADBE240119C005300002022-09-19 11:13AM EDT530.006.504.455.000.00-19038.01%
ADBE240119C005400002022-09-19 3:28PM EDT540.006.134.054.550.00-124637.96%
ADBE240119C005500002022-09-27 12:28PM EDT550.003.903.654.20-0.10-2.50%121438.03%
ADBE240119C005600002022-09-23 11:40AM EDT560.004.003.253.750.00-17537.84%
ADBE240119C005700002022-09-20 9:39AM EDT570.004.002.833.400.00-17637.76%
ADBE240119C005800002022-09-23 3:23PM EDT580.003.252.653.100.00-213137.74%
ADBE240119C005900002022-09-20 1:55PM EDT590.003.351.882.990.00-12838.12%
ADBE240119C006000002022-09-26 1:05PM EDT600.002.452.302.620.00-1550037.80%
ADBE240119C006100002022-09-26 10:09AM EDT610.002.461.982.470.00-28538.00%
ADBE240119C006200002022-09-26 10:16AM EDT620.002.271.462.220.00-26837.86%
ADBE240119C006300002022-09-27 12:53PM EDT630.001.901.212.45-0.20-9.52%106939.11%
ADBE240119C006400002022-09-27 9:35AM EDT640.002.021.502.32-0.43-17.55%128839.30%
ADBE240119C006500002022-09-27 3:08PM EDT650.001.521.281.75-0.48-24.00%1111138.00%
ADBE240119C006600002022-09-27 11:59AM EDT660.001.411.211.67-0.34-19.43%556038.23%
ADBE240119C006700002022-09-16 10:10AM EDT670.002.000.661.880.00-13839.50%
ADBE240119C006800002022-09-15 9:46AM EDT680.003.000.581.760.00-15539.58%
ADBE240119C006900002022-09-16 3:58PM EDT690.001.850.511.650.00-12839.67%
ADBE240119C007000002022-09-27 3:34PM EDT700.001.150.901.350.00-318138.93%
ADBE240119C007100002022-09-19 3:12PM EDT710.001.260.381.460.00-42039.87%
ADBE240119C007200002022-09-27 3:08PM EDT720.000.860.351.37-0.32-27.12%11339.95%
ADBE240119C007300002022-09-26 11:53AM EDT730.001.040.401.300.00-151,34040.09%
ADBE240119C007400002022-09-22 10:06AM EDT740.000.900.001.230.00-15140.21%
ADBE240119C007500002022-09-20 3:20PM EDT750.000.950.271.180.00-27440.40%
ADBE240119C007600002022-09-15 3:28PM EDT760.001.330.401.130.00-352740.58%
ADBE240119C007700002022-09-15 10:58AM EDT770.001.400.501.000.00-31540.30%
ADBE240119C007800002022-09-27 3:30PM EDT780.000.580.320.88-3.07-84.11%42740.00%
ADBE240119C007900002022-09-06 2:06PM EDT790.003.010.201.000.00-11341.10%
ADBE240119C008000002022-09-26 11:57AM EDT800.000.800.190.970.00-114141.33%
ADBE240119C008200002022-09-20 1:14PM EDT820.000.640.140.910.00-36741.74%
ADBE240119C008400002022-09-22 1:50PM EDT840.000.560.160.870.00-4742.22%
ADBE240119C008600002022-09-27 3:31PM EDT860.000.380.120.63-0.13-25.49%4541.24%
ADBE240119C008800002022-09-22 1:45PM EDT880.000.460.230.530.00-223941.04%
ADBE240119C009000002022-09-26 10:30AM EDT900.000.410.060.760.00-55743.57%
ADBE240119C009200002022-09-27 3:29PM EDT920.000.220.040.29-0.08-26.67%43639.60%
ADBE240119C009400002022-09-27 3:00PM EDT940.000.260.010.53-0.12-31.58%225042.97%
ADBE240119C009600002022-09-27 3:29PM EDT960.000.180.000.46-0.18-50.00%41142.87%
ADBE240119C009800002022-09-22 1:42PM EDT980.000.380.000.680.00-26045.48%
ADBE240119C010000002022-09-27 3:28PM EDT1,000.000.170.000.49-0.15-46.87%26044.34%
ADBE240119C010200002022-09-22 1:43PM EDT1,020.000.300.000.660.00-26446.47%
ADBE240119C010400002022-09-27 11:19AM EDT1,040.000.150.150.23-0.04-21.05%176141.94%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119P001500002022-09-23 10:49AM EDT150.006.557.107.750.00-211949.03%
ADBE240119P001550002022-09-26 1:49PM EDT155.007.807.859.100.00-13449.53%
ADBE240119P001600002022-09-26 3:39PM EDT160.008.708.659.550.00-1548.24%
ADBE240119P001650002022-09-26 12:13PM EDT165.009.209.4510.050.00-1247.03%
ADBE240119P001700002022-09-27 1:06PM EDT170.0010.7510.3010.80+1.30+13.76%2446.22%
ADBE240119P001750002022-09-26 2:57PM EDT175.0011.2011.1511.650.00-202545.51%
ADBE240119P001800002022-09-22 3:04PM EDT180.0010.8012.1512.800.00--345.19%
ADBE240119P001850002022-09-20 10:12AM EDT185.0011.4013.0513.850.00-27144.64%
ADBE240119P001900002022-09-27 3:27PM EDT190.0014.5514.1515.05+1.55+11.92%1001844.22%
ADBE240119P001950002022-09-27 3:12PM EDT195.0015.6015.2516.05+1.75+12.64%573043.47%
ADBE240119P002000002022-09-26 3:12PM EDT200.0016.2516.4517.400.00-1514243.10%
ADBE240119P002100002022-09-27 10:25AM EDT210.0018.7019.1519.90+1.10+6.25%723541.93%
ADBE240119P002200002022-09-27 10:52AM EDT220.0021.2722.0023.05+0.52+2.51%1022941.21%
ADBE240119P002300002022-09-27 2:33PM EDT230.0025.8525.1025.90+2.49+10.66%316339.93%
ADBE240119P002400002022-09-27 12:21PM EDT240.0028.9028.3529.40+1.25+4.52%616739.05%
ADBE240119P002500002022-09-27 1:35PM EDT250.0032.9032.3533.25+1.40+4.44%2230138.24%
ADBE240119P002600002022-09-27 3:59PM EDT260.0036.9036.4037.40+1.30+3.65%418137.44%
ADBE240119P002700002022-09-27 2:22PM EDT270.0041.7440.7041.85+6.24+17.58%133436.64%
ADBE240119P002800002022-09-27 3:59PM EDT280.0045.8545.5546.60+0.70+1.55%1244835.84%
ADBE240119P002900002022-09-27 3:19PM EDT290.0051.1050.4051.75+2.45+5.04%341035.12%
ADBE240119P003000002022-09-27 2:03PM EDT300.0057.1555.7556.90+1.63+2.94%163934.16%
ADBE240119P003100002022-09-27 3:58PM EDT310.0062.2061.6562.80+1.80+2.98%414433.54%
ADBE240119P003200002022-09-26 1:58PM EDT320.0066.7567.2568.950.00-647032.87%
ADBE240119P003300002022-09-27 3:27PM EDT330.0075.3074.0075.45+3.80+5.31%108732.23%
ADBE240119P003400002022-09-26 11:58AM EDT340.0077.6080.4082.250.00-124831.59%
ADBE240119P003500002022-09-22 10:57AM EDT350.0082.6087.2588.600.00-137630.29%
ADBE240119P003600002022-09-27 1:14PM EDT360.0096.4594.6096.40+4.75+5.18%10185130.01%
ADBE240119P003700002022-09-26 12:38PM EDT370.00101.15102.20103.900.00-4456329.18%
ADBE240119P003800002022-09-26 2:17PM EDT380.00109.23109.85111.450.00-334228.09%
ADBE240119P003900002022-09-27 12:12PM EDT390.00118.88118.05120.30+6.23+5.53%113728.15%
ADBE240119P004000002022-09-27 2:57PM EDT400.00127.87125.85128.30+2.00+1.59%446926.92%
ADBE240119P004100002022-09-20 12:12PM EDT410.00124.30134.60136.950.00-17026.16%
ADBE240119P004200002022-09-23 9:32AM EDT420.00135.62143.65145.650.00-58425.08%
ADBE240119P004300002022-09-26 11:47AM EDT430.00151.23152.85156.700.00-353027.92%
ADBE240119P004400002022-09-27 2:47PM EDT440.00163.90161.85164.50+10.89+7.12%138724.65%
ADBE240119P004500002022-09-27 2:23PM EDT450.00175.29171.50174.70+9.39+5.66%343326.03%
ADBE240119P004600002022-09-27 2:47PM EDT460.00183.63180.65184.85+2.51+1.39%125827.26%
ADBE240119P004700002022-09-23 9:30AM EDT470.00182.60190.35194.150.00-514126.35%
ADBE240119P004800002022-09-27 11:30AM EDT480.00202.20200.20204.30+6.10+3.11%65327.57%
ADBE240119P004900002022-09-21 3:52PM EDT490.00200.15210.10214.450.00-84228.77%
ADBE240119P004950002022-09-23 12:18PM EDT495.00210.70215.00219.500.00-1029.29%
ADBE240119P005000002022-09-23 10:50AM EDT500.00212.90220.05224.450.00-49329.54%
ADBE240119P005050002022-05-20 2:52PM EDT505.00140.40152.40158.550.00-1280.00%
ADBE240119P005100002022-09-26 10:24AM EDT510.00225.00229.85234.700.00-1030.96%
ADBE240119P005150002022-09-01 3:08PM EDT515.00154.84234.75239.900.00-2031.84%
ADBE240119P005200002022-09-21 3:51PM EDT520.00233.55239.90244.650.00-2007031.57%
ADBE240119P005250002022-08-04 9:45AM EDT525.00121.86162.45166.700.00-11750.00%
ADBE240119P005300002022-09-19 11:55AM EDT530.00234.62249.65255.150.00-1033.55%
ADBE240119P005400002022-09-21 9:53AM EDT540.00248.26259.40265.200.00-5034.39%
ADBE240119P005500002022-08-25 1:18PM EDT550.00161.00262.70268.800.00-100.00%
ADBE240119P005600002022-09-13 10:15AM EDT560.00183.08279.15285.350.00-1036.15%
ADBE240119P005700002022-09-06 9:37AM EDT570.00203.35288.95295.700.00-1037.64%
ADBE240119P005800002022-09-21 12:09PM EDT580.00285.25298.90305.750.00-1038.42%
ADBE240119P005900002022-09-21 12:29PM EDT590.00295.00308.85315.700.00-1438.97%
ADBE240119P006000002022-09-15 11:05AM EDT600.00293.00318.70325.900.00-5040.06%
ADBE240119P006100002022-06-22 10:24AM EDT610.00241.96204.20207.650.00-5470.00%
ADBE240119P006200002022-06-17 11:50AM EDT620.00260.18242.20247.350.00-15130.00%
ADBE240119P006300002022-07-13 9:35AM EDT630.00263.66186.25203.300.00-1110.00%
ADBE240119P006400002022-07-14 2:33PM EDT640.00267.42197.60199.700.00-300.00%
ADBE240119P006500002022-03-15 11:19AM EDT650.00242.50224.60232.150.00-2170.00%
ADBE240119P006600002022-03-01 1:53PM EDT660.00211.00209.00214.650.00-130.00%
ADBE240119P006700002022-06-02 12:52PM EDT670.00236.40297.65306.000.00-360.00%
ADBE240119P006800002022-06-02 3:47PM EDT680.00245.05307.00316.500.00--00.00%
ADBE240119P006900002022-06-01 9:56AM EDT690.00258.13325.40331.200.00-1000.00%
ADBE240119P007000002022-06-01 9:56AM EDT700.00267.46334.60342.950.00-1000.00%
ADBE240119P007100002022-01-24 1:17PM EDT710.00245.65263.15270.900.00-220.00%
ADBE240119P007200002021-11-23 10:32AM EDT720.00142.50189.00197.500.00--10.00%
ADBE240119P007300002022-08-12 9:30AM EDT730.00285.50330.80338.600.00-100.00%
ADBE240119P007400002022-08-24 3:58PM EDT740.00330.05452.20459.850.00-800.00%
ADBE240119P007600002022-02-22 10:42AM EDT760.00316.94328.75337.500.00-110.00%
ADBE240119P008000002022-09-14 3:41PM EDT800.00434.75517.95526.500.00-110052.11%
ADBE240119P008200002022-09-14 3:41PM EDT820.00455.45537.90546.550.00-150053.11%
ADBE240119P008400002022-07-14 2:33PM EDT840.00467.40390.75398.500.00--00.00%
ADBE240119P009000002021-12-14 3:10PM EDT900.00320.70379.00388.500.00--30.00%
ADBE240119P009200002022-09-15 2:17PM EDT920.00612.77637.95647.450.00-4059.25%
ADBE240119P009600002022-09-27 10:14AM EDT960.00680.16677.85687.50+27.43+4.20%4060.87%
ADBE240119P009800002021-11-10 11:13AM EDT980.00341.30343.50351.700.00-200.00%
ADBE240119P010000002022-01-27 3:35PM EDT1,000.00510.26529.50539.500.00-110.00%
ADBE240119P010200002021-12-20 12:55PM EDT1,020.00474.48496.70504.050.00-160.00%
ADBE240119P010400002021-12-20 12:55PM EDT1,040.00493.60515.85524.000.00-160.00%