La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
610,09+2,58 (+0,42 %)
À la clôture : 4:00PM EDT
610,98 +0,89 (+0,15 %)
Échanges après Bourse : 07:59PM 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
ADBE240119C003300002021-09-22 10:20AM EDT330.00317.00299.50307.500.00--843.99%
ADBE240119C003700002021-09-30 11:45AM EDT370.00239.08266.00275.000.00--141.64%
ADBE240119C003800002021-10-13 3:47PM EDT380.00244.00258.25267.000.00-3341.05%
ADBE240119C003900002021-09-28 3:16PM EDT390.00230.23250.35259.000.00-3640.43%
ADBE240119C004000002021-10-13 3:50PM EDT400.00230.63242.05251.500.00-2840.03%
ADBE240119C004100002021-09-24 12:20PM EDT410.00249.17234.85244.000.00-3039.58%
ADBE240119C004200002021-09-30 11:14AM EDT420.00211.40227.35236.500.00-2939.11%
ADBE240119C004300002021-09-28 3:54PM EDT430.00200.00219.50229.000.00-3938.60%
ADBE240119C004400002021-10-11 9:30AM EDT440.00188.00212.90222.000.00-2538.27%
ADBE240119C004500002021-09-27 9:40AM EDT450.00208.88205.80215.000.00--437.90%
ADBE240119C004800002021-10-14 9:46AM EDT480.00187.00185.25194.500.00-121436.76%
ADBE240119C004950002021-10-12 3:24PM EDT495.00159.51175.15185.000.00-1236.35%
ADBE240119C005000002021-10-13 1:43PM EDT500.00162.00172.30181.500.00-22536.08%
ADBE240119C005100002021-10-04 12:47PM EDT510.00130.00165.55175.500.00-2235.85%
ADBE240119C005150002021-10-06 3:58PM EDT515.00138.60163.35172.500.00-1135.73%
ADBE240119C005200002021-10-06 1:54PM EDT520.00133.75159.55169.500.00-2735.59%
ADBE240119C005250002021-10-07 11:51AM EDT525.00143.05157.20166.500.00-1435.44%
ADBE240119C005300002021-10-04 11:20AM EDT530.00124.55153.85163.500.00-11535.29%
ADBE240119C005400002021-10-14 1:48PM EDT540.00153.60148.00157.500.00-11234.96%
ADBE240119C005500002021-10-13 11:06AM EDT550.00132.00142.00152.000.00-14334.75%
ADBE240119C005600002021-10-11 10:38AM EDT560.00124.37137.20146.500.00-11034.51%
ADBE240119C005700002021-10-12 3:27PM EDT570.00115.25131.55141.000.00-91734.23%
ADBE240119C005800002021-10-14 3:59PM EDT580.00131.40126.50136.000.00-22534.06%
ADBE240119C005900002021-10-15 2:22PM EDT590.00125.72121.50131.00+10.72+9.32%21133.86%
ADBE240119C006000002021-10-15 3:23PM EDT600.00116.35116.85126.00-3.65-3.04%85933.63%
ADBE240119C006100002021-10-15 10:29AM EDT610.00117.35112.00121.00+18.35+18.54%22133.37%
ADBE240119C006200002021-10-14 2:00PM EDT620.00110.50107.65116.500.00-56233.22%
ADBE240119C006300002021-10-14 11:07AM EDT630.00105.41103.00112.000.00-43433.03%
ADBE240119C006400002021-10-13 12:48PM EDT640.0091.7898.85108.000.00-333932.95%
ADBE240119C006500002021-10-14 11:45AM EDT650.00100.0094.25102.000.00-12032.29%
ADBE240119C006600002021-10-13 12:18PM EDT660.0086.5090.7599.500.00-6618932.56%
ADBE240119C006700002021-09-20 3:40PM EDT670.00115.7086.6595.500.00-121932.39%
ADBE240119C006800002021-10-05 2:29PM EDT680.0067.8083.1592.000.00-11232.32%
ADBE240119C007000002021-10-07 2:23PM EDT700.0068.0075.5084.500.00-12131.97%
ADBE240119C007100002021-09-24 1:38PM EDT710.0087.6872.5081.000.00-6731.81%
ADBE240119C007200002021-10-04 3:43PM EDT720.0054.0069.0078.000.00-1531.77%
ADBE240119C007300002021-10-07 2:29PM EDT730.0060.0066.0074.500.00-10070531.56%
ADBE240119C007500002021-10-05 10:11AM EDT750.0050.0060.0068.500.00-1631.34%
ADBE240119C007600002021-09-29 2:32PM EDT760.0051.6057.3066.000.00--331.33%
ADBE240119C007700002021-09-28 2:48PM EDT770.0051.2054.8063.000.00--1631.15%
ADBE240119C007800002021-10-01 2:26PM EDT780.0045.1652.2060.500.00-23231.09%
ADBE240119C007900002021-10-05 2:14PM EDT790.0040.0049.9558.000.00-4531.00%
ADBE240119C008000002021-10-13 3:50PM EDT800.0046.1347.2055.500.00-23030.89%
ADBE240119C008600002021-09-28 11:51AM EDT860.0032.6334.8043.000.00--230.47%
ADBE240119C009000002021-10-06 1:54PM EDT900.0023.0027.8536.500.00-3630.33%
ADBE240119C009400002021-10-07 3:49PM EDT940.0022.0022.0531.000.00-1130.22%
ADBE240119C009600002021-09-22 9:39AM EDT960.0028.5419.7028.500.00--130.15%
ADBE240119C009800002021-10-06 2:48PM EDT980.0015.7017.6026.350.00-43030.14%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119P003000002021-10-12 12:53PM EDT300.0013.135.6011.700.00-1037.53%
ADBE240119P003100002021-09-28 3:53PM EDT310.0015.709.2516.800.00--340.18%
ADBE240119P003200002021-09-28 9:42AM EDT320.0015.6010.2518.250.00--139.69%
ADBE240119P003300002021-10-12 12:53PM EDT330.0017.1811.8019.200.00-13038.83%
ADBE240119P003400002021-09-22 10:19AM EDT340.0017.5012.6020.950.00--138.47%
ADBE240119P003600002021-10-11 2:05PM EDT360.0022.3015.8023.950.00--137.32%
ADBE240119P003700002021-09-27 1:14PM EDT370.0022.5117.3025.900.00--136.95%
ADBE240119P004000002021-10-04 2:18PM EDT400.0037.1825.9032.600.00-33836.00%
ADBE240119P004300002021-10-06 9:48AM EDT430.0041.1030.5539.000.00-7934.54%
ADBE240119P004400002021-09-28 3:29PM EDT440.0043.0032.9541.400.00-6734.10%
ADBE240119P004600002021-09-28 9:42AM EDT460.0047.0038.4047.500.00--133.62%
ADBE240119P004700002021-10-04 12:50PM EDT470.0060.7341.3050.500.00-1333.30%
ADBE240119P004800002021-10-05 3:17PM EDT480.0059.0044.0553.450.00--132.92%
ADBE240119P004900002021-10-14 2:27PM EDT490.0053.6047.8557.000.00-91032.72%
ADBE240119P004950002021-10-14 3:47PM EDT495.0054.9549.4058.400.00-8832.47%
ADBE240119P005000002021-10-14 3:53PM EDT500.0056.0051.6560.500.00-81932.45%
ADBE240119P005300002021-10-13 9:51AM EDT530.0076.6562.8071.400.00-11731.55%
ADBE240119P005400002021-10-13 9:59AM EDT540.0079.7066.8075.450.00-2131.31%
ADBE240119P005500002021-10-15 3:28PM EDT550.0077.1571.5080.00-5.35-6.48%4831.18%
ADBE240119P005600002021-10-06 9:38AM EDT560.0097.5675.6084.450.00-3330.97%
ADBE240119P005700002021-10-13 10:04AM EDT570.0094.3580.4089.000.00-2930.76%
ADBE240119P005800002021-10-15 3:37PM EDT580.0088.5085.1093.50-18.72-17.46%5830.50%
ADBE240119P005900002021-10-15 2:22PM EDT590.0093.9489.0098.50-26.51-22.01%2330.34%
ADBE240119P006000002021-10-14 3:05PM EDT600.00103.0095.00103.450.00-11330.14%
ADBE240119P006100002021-10-15 12:41PM EDT610.00103.45100.00104.20-2.71-2.55%41328.72%
ADBE240119P006200002021-10-06 3:22PM EDT620.00128.00104.80113.500.00-3729.66%
ADBE240119P006300002021-09-21 10:13AM EDT630.00109.15110.45119.000.00--129.49%
ADBE240119P006400002021-10-14 11:19AM EDT640.00124.00116.15124.500.00-2529.29%
ADBE240119P006500002021-10-07 10:24AM EDT650.00140.00121.65130.500.00-2329.20%
ADBE240119P006600002021-09-27 9:43AM EDT660.00135.00127.90136.000.00--128.93%
ADBE240119P009800002021-09-21 9:35AM EDT980.00358.22376.40384.350.00--125.20%