Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119C00280000 | 2022-01-06 9:50AM EST | 280.00 | 257.22 | 247.50 | 257.00 | 0.00 | - | 1 | 3 | 48.41% |
| ADBE240119C00290000 | 2021-12-31 2:16PM EST | 290.00 | 299.00 | 239.50 | 249.00 | 0.00 | - | 2 | 4 | 47.68% |
| ADBE240119C00300000 | 2022-01-11 9:30AM EST | 300.00 | 250.00 | 231.50 | 240.50 | 0.00 | - | 5 | 17 | 46.59% |
| ADBE240119C00310000 | 2021-11-08 1:31PM EST | 310.00 | 371.33 | 360.00 | 370.00 | 0.00 | - | - | 1 | 125.82% |
| ADBE240119C00320000 | 2021-11-04 11:08AM EST | 320.00 | 372.50 | 318.00 | 327.50 | 0.00 | - | 1 | 1 | 100.83% |
| ADBE240119C00330000 | 2022-01-11 11:37AM EST | 330.00 | 231.70 | 208.00 | 217.00 | 0.00 | - | 1 | 13 | 44.42% |
| ADBE240119C00340000 | 2022-01-05 1:28PM EST | 340.00 | 198.50 | 200.00 | 209.50 | 0.00 | - | 1 | 5 | 43.81% |
| ADBE240119C00350000 | 2022-01-14 3:49PM EST | 350.00 | 207.20 | 193.00 | 202.00 | 0.00 | - | 3 | 4 | 43.15% |
| ADBE240119C00360000 | 2022-01-18 12:13AM EST | 360.00 | 182.00 | 185.50 | 194.50 | 0.00 | - | - | 1 | 42.46% |
| ADBE240119C00370000 | 2022-01-14 11:44AM EST | 370.00 | 188.00 | 178.50 | 187.50 | 0.00 | - | 1 | 1 | 41.98% |
| ADBE240119C00380000 | 2022-01-12 10:54AM EST | 380.00 | 192.65 | 171.50 | 180.50 | 0.00 | - | 1 | 4 | 41.45% |
| ADBE240119C00390000 | 2021-12-23 9:30AM EST | 390.00 | 220.15 | 164.50 | 173.50 | 0.00 | - | 1 | 4 | 40.87% |
| ADBE240119C00400000 | 2022-01-11 2:50PM EST | 400.00 | 165.00 | 158.00 | 167.00 | 0.00 | - | 1 | 20 | 40.48% |
| ADBE240119C00410000 | 2022-01-07 3:49PM EST | 410.00 | 152.95 | 151.50 | 160.50 | 0.00 | - | 1 | 5 | 40.03% |
| ADBE240119C00420000 | 2022-01-06 1:27PM EST | 420.00 | 151.22 | 145.55 | 153.95 | 0.00 | - | 1 | 13 | 39.52% |
| ADBE240119C00430000 | 2022-01-10 3:17PM EST | 430.00 | 152.75 | 139.50 | 148.00 | 0.00 | - | 1 | 22 | 39.21% |
| ADBE240119C00440000 | 2022-01-05 3:43PM EST | 440.00 | 138.00 | 134.40 | 141.95 | 0.00 | - | 4 | 2 | 38.81% |
| ADBE240119C00450000 | 2022-01-18 11:59AM EST | 450.00 | 133.27 | 127.50 | 136.00 | 0.00 | - | 1 | 20 | 38.40% |
| ADBE240119C00460000 | 2022-01-05 12:16PM EST | 460.00 | 137.78 | 122.00 | 130.50 | 0.00 | - | 3 | 4 | 38.11% |
| ADBE240119C00470000 | 2022-01-11 2:33PM EST | 470.00 | 135.00 | 117.00 | 125.00 | 0.00 | - | 1 | 11 | 37.78% |
| ADBE240119C00480000 | 2022-01-20 10:06AM EST | 480.00 | 128.89 | 111.50 | 120.00 | +17.05 | +15.24% | 1 | 27 | 37.59% |
| ADBE240119C00490000 | 2022-01-06 3:30PM EST | 490.00 | 113.60 | 107.00 | 115.00 | 0.00 | - | 1 | 3 | 37.34% |
| ADBE240119C00495000 | 2021-11-10 6:52AM EST | 495.00 | 159.51 | 216.00 | 224.45 | 0.00 | - | 1 | 2 | 78.66% |
| ADBE240119C00500000 | 2022-01-20 9:31AM EST | 500.00 | 115.25 | 101.35 | 108.70 | +4.56 | +4.12% | 2 | 131 | 36.58% |
| ADBE240119C00505000 | 2022-01-18 10:04AM EST | 505.00 | 103.35 | 99.50 | 107.50 | 0.00 | - | 1 | 4 | 36.88% |
| ADBE240119C00510000 | 2022-01-18 9:40AM EST | 510.00 | 99.16 | 97.00 | 105.00 | 0.00 | - | 1 | 14 | 36.71% |
| ADBE240119C00515000 | 2022-01-18 3:39PM EST | 515.00 | 98.05 | 94.60 | 101.85 | 0.00 | - | 1 | 12 | 36.29% |
| ADBE240119C00520000 | 2022-01-20 2:40PM EST | 520.00 | 105.00 | 93.05 | 100.95 | +2.75 | +2.69% | 2 | 52 | 36.66% |
| ADBE240119C00525000 | 2022-01-20 12:50PM EST | 525.00 | 106.50 | 90.50 | 98.50 | +3.75 | +3.65% | 1 | 16 | 36.47% |
| ADBE240119C00530000 | 2022-01-20 11:53AM EST | 530.00 | 102.97 | 88.70 | 97.00 | +7.67 | +8.05% | 6 | 83 | 36.60% |
| ADBE240119C00540000 | 2022-01-14 10:53AM EST | 540.00 | 90.00 | 84.00 | 92.50 | 0.00 | - | 1 | 37 | 36.30% |
| ADBE240119C00550000 | 2022-01-20 3:26PM EST | 550.00 | 89.30 | 80.80 | 88.00 | +0.20 | +0.22% | 6 | 80 | 35.95% |
| ADBE240119C00560000 | 2022-01-13 3:04PM EST | 560.00 | 81.24 | 76.70 | 83.85 | 0.00 | - | 1 | 68 | 35.68% |
| ADBE240119C00570000 | 2022-01-20 11:57AM EST | 570.00 | 86.00 | 73.20 | 80.50 | +5.00 | +6.17% | 1 | 91 | 35.65% |
| ADBE240119C00580000 | 2022-01-20 9:42AM EST | 580.00 | 84.30 | 69.15 | 76.40 | +14.87 | +21.42% | 1 | 49 | 35.32% |
| ADBE240119C00590000 | 2022-01-05 2:55PM EST | 590.00 | 71.28 | 65.00 | 74.00 | 0.00 | - | 5 | 30 | 35.53% |
| ADBE240119C00600000 | 2022-01-20 3:20PM EST | 600.00 | 72.00 | 63.25 | 69.55 | +2.81 | +4.06% | 1 | 301 | 34.99% |
| ADBE240119C00610000 | 2022-01-19 10:24AM EST | 610.00 | 67.00 | 58.50 | 67.50 | 0.00 | - | 1 | 62 | 35.24% |
| ADBE240119C00620000 | 2022-01-07 2:21PM EST | 620.00 | 56.55 | 56.15 | 63.85 | 0.00 | - | 1 | 77 | 34.90% |
| ADBE240119C00630000 | 2022-01-19 1:27PM EST | 630.00 | 63.50 | 54.35 | 61.35 | 0.00 | - | 1 | 58 | 34.92% |
| ADBE240119C00640000 | 2022-01-19 1:30PM EST | 640.00 | 60.28 | 50.00 | 58.35 | +0.26 | +0.43% | 6 | 79 | 34.73% |
| ADBE240119C00650000 | 2022-01-19 1:30PM EST | 650.00 | 56.92 | 48.65 | 55.25 | 0.00 | - | 10 | 49 | 34.47% |
| ADBE240119C00660000 | 2022-01-13 3:54PM EST | 660.00 | 47.00 | 46.05 | 53.35 | 0.00 | - | 1 | 501 | 34.59% |
| ADBE240119C00670000 | 2022-01-20 11:53AM EST | 670.00 | 51.97 | 42.50 | 50.50 | -1.08 | -2.04% | 5 | 48 | 34.35% |
| ADBE240119C00680000 | 2022-01-14 10:06AM EST | 680.00 | 44.62 | 41.35 | 48.95 | 0.00 | - | 10 | 50 | 34.54% |
| ADBE240119C00690000 | 2022-01-14 10:06AM EST | 690.00 | 42.07 | 39.10 | 46.95 | 0.00 | - | 10 | 15 | 34.54% |
| ADBE240119C00700000 | 2022-01-20 9:42AM EST | 700.00 | 46.51 | 37.15 | 44.65 | +3.51 | +8.16% | 1 | 89 | 34.39% |
| ADBE240119C00710000 | 2022-01-20 9:34AM EST | 710.00 | 46.20 | 35.15 | 42.90 | +6.50 | +16.37% | 2 | 3 | 34.42% |
| ADBE240119C00720000 | 2022-01-11 12:28PM EST | 720.00 | 43.21 | 33.25 | 40.95 | 0.00 | - | 2 | 9 | 34.34% |
| ADBE240119C00730000 | 2022-01-20 2:26PM EST | 730.00 | 37.95 | 30.55 | 39.00 | -1.08 | -2.77% | 9 | 1,111 | 34.23% |
| ADBE240119C00740000 | 2022-01-06 3:43PM EST | 740.00 | 34.30 | 29.80 | 37.95 | 0.00 | - | 1 | 3 | 34.45% |
| ADBE240119C00750000 | 2022-01-19 1:20PM EST | 750.00 | 33.10 | 27.60 | 35.45 | -4.85 | -12.78% | 1 | 81 | 34.07% |
| ADBE240119C00760000 | 2022-01-06 10:39AM EST | 760.00 | 30.81 | 26.75 | 34.10 | 0.00 | - | 2 | 2 | 34.12% |
| ADBE240119C00770000 | 2022-01-06 1:34PM EST | 770.00 | 29.55 | 25.30 | 33.20 | 0.00 | - | 1 | 13 | 34.33% |
| ADBE240119C00780000 | 2021-12-16 10:41AM EST | 780.00 | 48.97 | 24.30 | 32.55 | 0.00 | - | 5 | 27 | 34.62% |
| ADBE240119C00790000 | 2022-01-11 11:17AM EST | 790.00 | 29.74 | 22.60 | 30.45 | 0.00 | - | 1 | 13 | 34.28% |
| ADBE240119C00800000 | 2022-01-12 12:33PM EST | 800.00 | 25.10 | 20.70 | 28.95 | 0.00 | - | 1 | 79 | 34.17% |
| ADBE240119C00820000 | 2021-12-31 1:17PM EST | 820.00 | 32.70 | 17.50 | 26.50 | 0.00 | - | 15 | 15 | 34.11% |
| ADBE240119C00840000 | 2022-01-19 11:24AM EST | 840.00 | 20.20 | 17.35 | 24.70 | 0.00 | - | 1 | 6 | 34.27% |
| ADBE240119C00860000 | 2022-01-05 10:19AM EST | 860.00 | 19.35 | 15.40 | 22.90 | 0.00 | - | 1 | 2 | 34.35% |
| ADBE240119C00880000 | 2022-01-14 3:03PM EST | 880.00 | 17.89 | 13.00 | 20.85 | 0.00 | - | 55 | 91 | 34.22% |
| ADBE240119C00900000 | 2022-01-13 10:25AM EST | 900.00 | 14.75 | 12.15 | 19.50 | 0.00 | - | 3 | 35 | 34.38% |
| ADBE240119C00920000 | 2022-01-06 12:48PM EST | 920.00 | 13.50 | 10.35 | 17.90 | 0.00 | - | - | 1 | 34.34% |
| ADBE240119C00940000 | 2021-12-03 11:26AM EST | 940.00 | 36.10 | 11.50 | 20.95 | 0.00 | - | 1 | 1 | 36.79% |
| ADBE240119C00960000 | 2021-12-20 2:34PM EST | 960.00 | 18.70 | 8.60 | 15.85 | 0.00 | - | 4 | 7 | 34.72% |
| ADBE240119C00980000 | 2022-01-11 3:15PM EST | 980.00 | 12.80 | 7.55 | 14.95 | 0.00 | - | 18 | 18 | 34.91% |
| ADBE240119C01000000 | 2022-01-12 1:36PM EST | 1,000.00 | 11.00 | 5.15 | 14.00 | 0.00 | - | 1 | 11 | 35.03% |
| ADBE240119C01020000 | 2022-01-20 3:09PM EST | 1,020.00 | 10.00 | 4.55 | 13.00 | +1.10 | +12.36% | 2 | 9 | 35.06% |
| ADBE240119C01040000 | 2022-01-19 1:21PM EST | 1,040.00 | 10.19 | 4.25 | 12.50 | 0.00 | - | 19 | 176 | 35.38% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240119P00280000 | 2022-01-13 11:18AM EST | 280.00 | 10.00 | 5.30 | 11.80 | 0.00 | - | 1 | 3 | 36.79% |
| ADBE240119P00290000 | 2022-01-05 3:06PM EST | 290.00 | 11.90 | 9.10 | 17.75 | 0.00 | - | 5 | 103 | 40.09% |
| ADBE240119P00300000 | 2022-01-14 12:16PM EST | 300.00 | 14.15 | 7.85 | 15.80 | 0.00 | - | 2 | 143 | 36.73% |
| ADBE240119P00310000 | 2022-01-05 2:10PM EST | 310.00 | 14.50 | 12.30 | 20.70 | 0.00 | - | 7 | 20 | 38.58% |
| ADBE240119P00320000 | 2022-01-13 11:02AM EST | 320.00 | 16.00 | 14.65 | 22.75 | 0.00 | - | 1 | 11 | 38.16% |
| ADBE240119P00330000 | 2022-01-03 10:49AM EST | 330.00 | 14.00 | 16.45 | 24.00 | 0.00 | - | 3 | 37 | 37.15% |
| ADBE240119P00340000 | 2022-01-03 10:51AM EST | 340.00 | 15.50 | 18.30 | 26.70 | 0.00 | - | 1 | 26 | 37.01% |
| ADBE240119P00350000 | 2022-01-12 2:24PM EST | 350.00 | 19.56 | 20.75 | 28.75 | 0.00 | - | 2 | 32 | 36.40% |
| ADBE240119P00360000 | 2021-12-22 11:16AM EST | 360.00 | 19.80 | 23.80 | 31.25 | 0.00 | - | 1 | 12 | 35.99% |
| ADBE240119P00370000 | 2022-01-05 3:56PM EST | 370.00 | 27.50 | 25.80 | 33.75 | 0.00 | - | 5 | 61 | 35.51% |
| ADBE240119P00380000 | 2022-01-11 3:59PM EST | 380.00 | 29.20 | 29.15 | 36.70 | 0.00 | - | 3 | 3 | 35.21% |
| ADBE240119P00390000 | 2022-01-07 1:42PM EST | 390.00 | 34.20 | 32.40 | 39.15 | 0.00 | - | 2 | 18 | 34.59% |
| ADBE240119P00400000 | 2022-01-14 12:05PM EST | 400.00 | 37.80 | 35.25 | 40.00 | 0.00 | - | 1 | 81 | 33.19% |
| ADBE240119P00410000 | 2021-12-17 1:27PM EST | 410.00 | 38.99 | 37.30 | 43.00 | 0.00 | - | 1 | 1 | 32.76% |
| ADBE240119P00420000 | 2022-01-18 12:27PM EST | 420.00 | 43.50 | 42.15 | 50.00 | 0.00 | - | 1 | 6 | 33.99% |
| ADBE240119P00430000 | 2022-01-19 3:33PM EST | 430.00 | 47.10 | 46.00 | 52.00 | 0.00 | - | 1 | 208 | 32.98% |
| ADBE240119P00440000 | 2022-01-19 12:56PM EST | 440.00 | 48.00 | 49.00 | 56.70 | 0.00 | - | 4 | 4 | 33.04% |
| ADBE240119P00450000 | 2022-01-19 10:09AM EST | 450.00 | 52.29 | 54.05 | 60.10 | 0.00 | - | 2 | 111 | 32.50% |
| ADBE240119P00460000 | 2022-01-19 2:14PM EST | 460.00 | 57.85 | 58.40 | 66.50 | 0.00 | - | 1 | 178 | 33.08% |
| ADBE240119P00470000 | 2022-01-18 10:54AM EST | 470.00 | 63.90 | 63.15 | 70.45 | 0.00 | - | 2 | 15 | 32.63% |
| ADBE240119P00480000 | 2022-01-13 3:36PM EST | 480.00 | 64.95 | 68.35 | 74.90 | 0.00 | - | 2 | 74 | 32.32% |
| ADBE240119P00490000 | 2022-01-14 1:57PM EST | 490.00 | 71.50 | 72.80 | 79.90 | 0.00 | - | 2 | 50 | 32.15% |
| ADBE240119P00495000 | 2022-01-14 2:03PM EST | 495.00 | 75.10 | 75.30 | 82.45 | 0.00 | - | 3 | 10 | 32.07% |
| ADBE240119P00500000 | 2022-01-20 3:35PM EST | 500.00 | 80.00 | 76.55 | 85.00 | +0.89 | +1.13% | 3 | 252 | 31.97% |
| ADBE240119P00505000 | 2022-01-20 1:35PM EST | 505.00 | 78.55 | 80.55 | 88.00 | -1.52 | -1.90% | 1 | 14 | 32.01% |
| ADBE240119P00510000 | 2022-01-05 2:44PM EST | 510.00 | 86.00 | 83.30 | 90.50 | 0.00 | - | 4 | 9 | 31.86% |
| ADBE240119P00515000 | 2022-01-19 9:36AM EST | 515.00 | 85.64 | 85.70 | 93.50 | 0.00 | - | 10 | 18 | 31.88% |
| ADBE240119P00520000 | 2022-01-19 9:36AM EST | 520.00 | 88.12 | 87.10 | 95.50 | 0.00 | - | 10 | 250 | 31.52% |
| ADBE240119P00525000 | 2022-01-07 10:11AM EST | 525.00 | 83.91 | 89.80 | 98.50 | 0.00 | - | 1 | 151 | 31.51% |
| ADBE240119P00530000 | 2022-01-10 10:46AM EST | 530.00 | 102.70 | 92.50 | 101.00 | 0.00 | - | 5 | 28 | 31.31% |
| ADBE240119P00540000 | 2022-01-10 10:46AM EST | 540.00 | 104.80 | 98.50 | 106.95 | 0.00 | - | 5 | 28 | 31.20% |
| ADBE240119P00550000 | 2022-01-18 1:43PM EST | 550.00 | 106.95 | 104.50 | 112.50 | 0.00 | - | 7 | 54 | 30.89% |
| ADBE240119P00560000 | 2022-01-04 11:22AM EST | 560.00 | 95.07 | 110.50 | 118.95 | 0.00 | - | 2 | 117 | 30.84% |
| ADBE240119P00570000 | 2022-01-04 11:22AM EST | 570.00 | 100.61 | 116.50 | 125.00 | 0.00 | - | 2 | 17 | 30.61% |
| ADBE240119P00580000 | 2022-01-13 1:06PM EST | 580.00 | 120.42 | 123.00 | 131.50 | 0.00 | - | 1 | 32 | 30.48% |
| ADBE240119P00590000 | 2022-01-18 1:43PM EST | 590.00 | 131.95 | 130.70 | 138.40 | 0.00 | - | 7 | 36 | 30.44% |
| ADBE240119P00600000 | 2022-01-14 3:32PM EST | 600.00 | 133.67 | 136.50 | 145.00 | 0.00 | - | 2 | 46 | 30.24% |
| ADBE240119P00610000 | 2022-01-19 10:58AM EST | 610.00 | 140.90 | 143.05 | 151.95 | 0.00 | - | 1 | 47 | 30.12% |
| ADBE240119P00620000 | 2021-11-23 11:02AM EST | 620.00 | 97.56 | 121.20 | 129.40 | 0.00 | - | 3 | 12 | 18.83% |
| ADBE240119P00630000 | 2021-12-14 12:44PM EST | 630.00 | 121.28 | 150.95 | 158.95 | 0.00 | - | 10 | 14 | 27.23% |
| ADBE240119P00640000 | 2022-01-10 10:01AM EST | 640.00 | 174.89 | 153.50 | 158.65 | 0.00 | - | 1 | 0 | 24.15% |
| ADBE240119P00650000 | 2022-01-03 11:03AM EST | 650.00 | 182.09 | 172.00 | 181.00 | 0.00 | - | 1 | 20 | 29.64% |
| ADBE240119P00660000 | 2021-12-23 1:08PM EST | 660.00 | 149.00 | 179.00 | 188.00 | 0.00 | - | 1 | 3 | 29.31% |
| ADBE240119P00670000 | 2022-01-03 11:20AM EST | 670.00 | 158.25 | 186.50 | 195.95 | 0.00 | - | 2 | 10 | 29.29% |
| ADBE240119P00690000 | 2022-01-03 11:00AM EST | 690.00 | 171.50 | 203.80 | 212.00 | 0.00 | - | 2 | 3 | 29.19% |
| ADBE240119P00700000 | 2022-01-20 11:06AM EST | 700.00 | 201.00 | 210.50 | 220.00 | -15.75 | -7.27% | 2 | 15 | 29.07% |
| ADBE240119P00710000 | 2022-01-07 9:35AM EST | 710.00 | 223.00 | 218.50 | 227.50 | 0.00 | - | 4 | 2 | 28.70% |
| ADBE240119P00720000 | 2021-11-23 9:32AM EST | 720.00 | 142.50 | 189.00 | 197.50 | 0.00 | - | - | 1 | 0.00% |
| ADBE240119P00730000 | 2021-11-19 10:04AM EST | 730.00 | 138.25 | 209.00 | 217.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240119P00740000 | 2022-01-03 11:29AM EST | 740.00 | 209.75 | 243.55 | 252.95 | 0.00 | - | 2 | 2 | 28.60% |
| ADBE240119P00760000 | 2021-11-19 10:05AM EST | 760.00 | 152.55 | 232.00 | 239.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240119P00800000 | 2021-12-31 12:08PM EST | 800.00 | 253.55 | 296.00 | 305.00 | 0.00 | - | 75 | 75 | 27.96% |
| ADBE240119P00820000 | 2021-12-31 10:51AM EST | 820.00 | 272.60 | 314.00 | 323.45 | 0.00 | - | 97 | 97 | 28.07% |
| ADBE240119P00900000 | 2021-12-14 2:10PM EST | 900.00 | 320.70 | 379.00 | 388.50 | 0.00 | - | - | 3 | 0.00% |
| ADBE240119P00920000 | 2021-12-14 2:10PM EST | 920.00 | 337.72 | 400.00 | 407.45 | 0.00 | - | - | 3 | 0.00% |
| ADBE240119P00980000 | 2021-11-10 10:13AM EST | 980.00 | 341.30 | 343.50 | 351.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240119P01000000 | 2021-12-17 9:33AM EST | 1,000.00 | 441.00 | 477.00 | 485.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240119P01020000 | 2021-12-20 11:55AM EST | 1,020.00 | 474.48 | 496.70 | 504.05 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE240119P01040000 | 2021-12-20 11:55AM EST | 1,040.00 | 493.60 | 515.85 | 524.00 | 0.00 | - | 1 | 6 | 0.00% |
