Marchés français ouverture 8 h 3 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
510,85-5,73 (-1,11 %)
À la clôture : 04:00PM EST
509,00 -1,85 (-0,36 %)
Échanges après Bourse : 06:56PM EST
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
ADBE240119C002800002022-01-06 9:50AM EST280.00257.22247.50257.000.00-1348.41%
ADBE240119C002900002021-12-31 2:16PM EST290.00299.00239.50249.000.00-2447.68%
ADBE240119C003000002022-01-11 9:30AM EST300.00250.00231.50240.500.00-51746.59%
ADBE240119C003100002021-11-08 1:31PM EST310.00371.33360.00370.000.00--1125.82%
ADBE240119C003200002021-11-04 11:08AM EST320.00372.50318.00327.500.00-11100.83%
ADBE240119C003300002022-01-11 11:37AM EST330.00231.70208.00217.000.00-11344.42%
ADBE240119C003400002022-01-05 1:28PM EST340.00198.50200.00209.500.00-1543.81%
ADBE240119C003500002022-01-14 3:49PM EST350.00207.20193.00202.000.00-3443.15%
ADBE240119C003600002022-01-18 12:13AM EST360.00182.00185.50194.500.00--142.46%
ADBE240119C003700002022-01-14 11:44AM EST370.00188.00178.50187.500.00-1141.98%
ADBE240119C003800002022-01-12 10:54AM EST380.00192.65171.50180.500.00-1441.45%
ADBE240119C003900002021-12-23 9:30AM EST390.00220.15164.50173.500.00-1440.87%
ADBE240119C004000002022-01-11 2:50PM EST400.00165.00158.00167.000.00-12040.48%
ADBE240119C004100002022-01-07 3:49PM EST410.00152.95151.50160.500.00-1540.03%
ADBE240119C004200002022-01-06 1:27PM EST420.00151.22145.55153.950.00-11339.52%
ADBE240119C004300002022-01-10 3:17PM EST430.00152.75139.50148.000.00-12239.21%
ADBE240119C004400002022-01-05 3:43PM EST440.00138.00134.40141.950.00-4238.81%
ADBE240119C004500002022-01-18 11:59AM EST450.00133.27127.50136.000.00-12038.40%
ADBE240119C004600002022-01-05 12:16PM EST460.00137.78122.00130.500.00-3438.11%
ADBE240119C004700002022-01-11 2:33PM EST470.00135.00117.00125.000.00-11137.78%
ADBE240119C004800002022-01-20 10:06AM EST480.00128.89111.50120.00+17.05+15.24%12737.59%
ADBE240119C004900002022-01-06 3:30PM EST490.00113.60107.00115.000.00-1337.34%
ADBE240119C004950002021-11-10 6:52AM EST495.00159.51216.00224.450.00-1278.66%
ADBE240119C005000002022-01-20 9:31AM EST500.00115.25101.35108.70+4.56+4.12%213136.58%
ADBE240119C005050002022-01-18 10:04AM EST505.00103.3599.50107.500.00-1436.88%
ADBE240119C005100002022-01-18 9:40AM EST510.0099.1697.00105.000.00-11436.71%
ADBE240119C005150002022-01-18 3:39PM EST515.0098.0594.60101.850.00-11236.29%
ADBE240119C005200002022-01-20 2:40PM EST520.00105.0093.05100.95+2.75+2.69%25236.66%
ADBE240119C005250002022-01-20 12:50PM EST525.00106.5090.5098.50+3.75+3.65%11636.47%
ADBE240119C005300002022-01-20 11:53AM EST530.00102.9788.7097.00+7.67+8.05%68336.60%
ADBE240119C005400002022-01-14 10:53AM EST540.0090.0084.0092.500.00-13736.30%
ADBE240119C005500002022-01-20 3:26PM EST550.0089.3080.8088.00+0.20+0.22%68035.95%
ADBE240119C005600002022-01-13 3:04PM EST560.0081.2476.7083.850.00-16835.68%
ADBE240119C005700002022-01-20 11:57AM EST570.0086.0073.2080.50+5.00+6.17%19135.65%
ADBE240119C005800002022-01-20 9:42AM EST580.0084.3069.1576.40+14.87+21.42%14935.32%
ADBE240119C005900002022-01-05 2:55PM EST590.0071.2865.0074.000.00-53035.53%
ADBE240119C006000002022-01-20 3:20PM EST600.0072.0063.2569.55+2.81+4.06%130134.99%
ADBE240119C006100002022-01-19 10:24AM EST610.0067.0058.5067.500.00-16235.24%
ADBE240119C006200002022-01-07 2:21PM EST620.0056.5556.1563.850.00-17734.90%
ADBE240119C006300002022-01-19 1:27PM EST630.0063.5054.3561.350.00-15834.92%
ADBE240119C006400002022-01-19 1:30PM EST640.0060.2850.0058.35+0.26+0.43%67934.73%
ADBE240119C006500002022-01-19 1:30PM EST650.0056.9248.6555.250.00-104934.47%
ADBE240119C006600002022-01-13 3:54PM EST660.0047.0046.0553.350.00-150134.59%
ADBE240119C006700002022-01-20 11:53AM EST670.0051.9742.5050.50-1.08-2.04%54834.35%
ADBE240119C006800002022-01-14 10:06AM EST680.0044.6241.3548.950.00-105034.54%
ADBE240119C006900002022-01-14 10:06AM EST690.0042.0739.1046.950.00-101534.54%
ADBE240119C007000002022-01-20 9:42AM EST700.0046.5137.1544.65+3.51+8.16%18934.39%
ADBE240119C007100002022-01-20 9:34AM EST710.0046.2035.1542.90+6.50+16.37%2334.42%
ADBE240119C007200002022-01-11 12:28PM EST720.0043.2133.2540.950.00-2934.34%
ADBE240119C007300002022-01-20 2:26PM EST730.0037.9530.5539.00-1.08-2.77%91,11134.23%
ADBE240119C007400002022-01-06 3:43PM EST740.0034.3029.8037.950.00-1334.45%
ADBE240119C007500002022-01-19 1:20PM EST750.0033.1027.6035.45-4.85-12.78%18134.07%
ADBE240119C007600002022-01-06 10:39AM EST760.0030.8126.7534.100.00-2234.12%
ADBE240119C007700002022-01-06 1:34PM EST770.0029.5525.3033.200.00-11334.33%
ADBE240119C007800002021-12-16 10:41AM EST780.0048.9724.3032.550.00-52734.62%
ADBE240119C007900002022-01-11 11:17AM EST790.0029.7422.6030.450.00-11334.28%
ADBE240119C008000002022-01-12 12:33PM EST800.0025.1020.7028.950.00-17934.17%
ADBE240119C008200002021-12-31 1:17PM EST820.0032.7017.5026.500.00-151534.11%
ADBE240119C008400002022-01-19 11:24AM EST840.0020.2017.3524.700.00-1634.27%
ADBE240119C008600002022-01-05 10:19AM EST860.0019.3515.4022.900.00-1234.35%
ADBE240119C008800002022-01-14 3:03PM EST880.0017.8913.0020.850.00-559134.22%
ADBE240119C009000002022-01-13 10:25AM EST900.0014.7512.1519.500.00-33534.38%
ADBE240119C009200002022-01-06 12:48PM EST920.0013.5010.3517.900.00--134.34%
ADBE240119C009400002021-12-03 11:26AM EST940.0036.1011.5020.950.00-1136.79%
ADBE240119C009600002021-12-20 2:34PM EST960.0018.708.6015.850.00-4734.72%
ADBE240119C009800002022-01-11 3:15PM EST980.0012.807.5514.950.00-181834.91%
ADBE240119C010000002022-01-12 1:36PM EST1,000.0011.005.1514.000.00-11135.03%
ADBE240119C010200002022-01-20 3:09PM EST1,020.0010.004.5513.00+1.10+12.36%2935.06%
ADBE240119C010400002022-01-19 1:21PM EST1,040.0010.194.2512.500.00-1917635.38%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119P002800002022-01-13 11:18AM EST280.0010.005.3011.800.00-1336.79%
ADBE240119P002900002022-01-05 3:06PM EST290.0011.909.1017.750.00-510340.09%
ADBE240119P003000002022-01-14 12:16PM EST300.0014.157.8515.800.00-214336.73%
ADBE240119P003100002022-01-05 2:10PM EST310.0014.5012.3020.700.00-72038.58%
ADBE240119P003200002022-01-13 11:02AM EST320.0016.0014.6522.750.00-11138.16%
ADBE240119P003300002022-01-03 10:49AM EST330.0014.0016.4524.000.00-33737.15%
ADBE240119P003400002022-01-03 10:51AM EST340.0015.5018.3026.700.00-12637.01%
ADBE240119P003500002022-01-12 2:24PM EST350.0019.5620.7528.750.00-23236.40%
ADBE240119P003600002021-12-22 11:16AM EST360.0019.8023.8031.250.00-11235.99%
ADBE240119P003700002022-01-05 3:56PM EST370.0027.5025.8033.750.00-56135.51%
ADBE240119P003800002022-01-11 3:59PM EST380.0029.2029.1536.700.00-3335.21%
ADBE240119P003900002022-01-07 1:42PM EST390.0034.2032.4039.150.00-21834.59%
ADBE240119P004000002022-01-14 12:05PM EST400.0037.8035.2540.000.00-18133.19%
ADBE240119P004100002021-12-17 1:27PM EST410.0038.9937.3043.000.00-1132.76%
ADBE240119P004200002022-01-18 12:27PM EST420.0043.5042.1550.000.00-1633.99%
ADBE240119P004300002022-01-19 3:33PM EST430.0047.1046.0052.000.00-120832.98%
ADBE240119P004400002022-01-19 12:56PM EST440.0048.0049.0056.700.00-4433.04%
ADBE240119P004500002022-01-19 10:09AM EST450.0052.2954.0560.100.00-211132.50%
ADBE240119P004600002022-01-19 2:14PM EST460.0057.8558.4066.500.00-117833.08%
ADBE240119P004700002022-01-18 10:54AM EST470.0063.9063.1570.450.00-21532.63%
ADBE240119P004800002022-01-13 3:36PM EST480.0064.9568.3574.900.00-27432.32%
ADBE240119P004900002022-01-14 1:57PM EST490.0071.5072.8079.900.00-25032.15%
ADBE240119P004950002022-01-14 2:03PM EST495.0075.1075.3082.450.00-31032.07%
ADBE240119P005000002022-01-20 3:35PM EST500.0080.0076.5585.00+0.89+1.13%325231.97%
ADBE240119P005050002022-01-20 1:35PM EST505.0078.5580.5588.00-1.52-1.90%11432.01%
ADBE240119P005100002022-01-05 2:44PM EST510.0086.0083.3090.500.00-4931.86%
ADBE240119P005150002022-01-19 9:36AM EST515.0085.6485.7093.500.00-101831.88%
ADBE240119P005200002022-01-19 9:36AM EST520.0088.1287.1095.500.00-1025031.52%
ADBE240119P005250002022-01-07 10:11AM EST525.0083.9189.8098.500.00-115131.51%
ADBE240119P005300002022-01-10 10:46AM EST530.00102.7092.50101.000.00-52831.31%
ADBE240119P005400002022-01-10 10:46AM EST540.00104.8098.50106.950.00-52831.20%
ADBE240119P005500002022-01-18 1:43PM EST550.00106.95104.50112.500.00-75430.89%
ADBE240119P005600002022-01-04 11:22AM EST560.0095.07110.50118.950.00-211730.84%
ADBE240119P005700002022-01-04 11:22AM EST570.00100.61116.50125.000.00-21730.61%
ADBE240119P005800002022-01-13 1:06PM EST580.00120.42123.00131.500.00-13230.48%
ADBE240119P005900002022-01-18 1:43PM EST590.00131.95130.70138.400.00-73630.44%
ADBE240119P006000002022-01-14 3:32PM EST600.00133.67136.50145.000.00-24630.24%
ADBE240119P006100002022-01-19 10:58AM EST610.00140.90143.05151.950.00-14730.12%
ADBE240119P006200002021-11-23 11:02AM EST620.0097.56121.20129.400.00-31218.83%
ADBE240119P006300002021-12-14 12:44PM EST630.00121.28150.95158.950.00-101427.23%
ADBE240119P006400002022-01-10 10:01AM EST640.00174.89153.50158.650.00-1024.15%
ADBE240119P006500002022-01-03 11:03AM EST650.00182.09172.00181.000.00-12029.64%
ADBE240119P006600002021-12-23 1:08PM EST660.00149.00179.00188.000.00-1329.31%
ADBE240119P006700002022-01-03 11:20AM EST670.00158.25186.50195.950.00-21029.29%
ADBE240119P006900002022-01-03 11:00AM EST690.00171.50203.80212.000.00-2329.19%
ADBE240119P007000002022-01-20 11:06AM EST700.00201.00210.50220.00-15.75-7.27%21529.07%
ADBE240119P007100002022-01-07 9:35AM EST710.00223.00218.50227.500.00-4228.70%
ADBE240119P007200002021-11-23 9:32AM EST720.00142.50189.00197.500.00--10.00%
ADBE240119P007300002021-11-19 10:04AM EST730.00138.25209.00217.000.00-110.00%
ADBE240119P007400002022-01-03 11:29AM EST740.00209.75243.55252.950.00-2228.60%
ADBE240119P007600002021-11-19 10:05AM EST760.00152.55232.00239.500.00-110.00%
ADBE240119P008000002021-12-31 12:08PM EST800.00253.55296.00305.000.00-757527.96%
ADBE240119P008200002021-12-31 10:51AM EST820.00272.60314.00323.450.00-979728.07%
ADBE240119P009000002021-12-14 2:10PM EST900.00320.70379.00388.500.00--30.00%
ADBE240119P009200002021-12-14 2:10PM EST920.00337.72400.00407.450.00--30.00%
ADBE240119P009800002021-11-10 10:13AM EST980.00341.30343.50351.700.00-200.00%
ADBE240119P010000002021-12-17 9:33AM EST1,000.00441.00477.00485.250.00-110.00%
ADBE240119P010200002021-12-20 11:55AM EST1,020.00474.48496.70504.050.00-160.00%
ADBE240119P010400002021-12-20 11:55AM EST1,040.00493.60515.85524.000.00-160.00%