La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
370,71+4,89 (+1,34 %)
À la clôture : 04:00PM EST
370,57 -0,14 (-0,04 %)
Échanges après Bourse : 05:21PM 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
ADBE240119C001400002023-01-18 10:05AM EST140.00216.86236.60241.300.00-14777.87%
ADBE240119C001450002022-11-03 2:45PM EST145.00157.00206.10210.700.00-130.00%
ADBE240119C001650002022-10-03 10:05AM EST165.00135.10162.60165.650.00--10.00%
ADBE240119C001700002022-12-27 3:37PM EST170.00179.70204.05208.050.00-11957.16%
ADBE240119C001750002022-10-20 10:38AM EST175.00151.31170.40174.350.00--30.00%
ADBE240119C001800002022-11-04 9:11AM EST180.00122.90176.10180.400.00-120.00%
ADBE240119C001850002022-12-16 9:38AM EST185.00179.50170.45174.850.00-130.00%
ADBE240119C001900002022-10-17 11:05AM EST190.00126.41158.95162.150.00-590.00%
ADBE240119C001950002023-01-03 1:25PM EST195.00156.30186.10190.550.00-1962.66%
ADBE240119C002000002023-01-05 9:30AM EST200.00154.00181.65185.400.00-13161.04%
ADBE240119C002100002023-01-13 3:52PM EST210.00150.10172.85176.850.00-35459.30%
ADBE240119C002200002022-10-26 10:16AM EST220.00134.45137.50140.650.00-200.00%
ADBE240119C002300002023-01-23 12:01PM EST230.00153.00155.50159.100.00-53255.35%
ADBE240119C002400002023-01-25 10:44AM EST240.00132.24146.65150.350.00-11253.29%
ADBE240119C002500002023-01-06 9:49AM EST250.00103.20138.35142.150.00-12851.85%
ADBE240119C002600002023-01-18 10:05AM EST260.00113.85130.60133.450.00-13150.33%
ADBE240119C002700002023-01-23 11:07AM EST270.00120.00122.35125.500.00-12850.45%
ADBE240119C002800002023-01-27 1:57PM EST280.00115.37114.65117.00+4.34+3.91%116448.41%
ADBE240119C002900002023-01-05 10:08AM EST290.0085.85106.80109.950.00-28347.65%
ADBE240119C003000002023-01-27 2:15PM EST300.00100.6099.50102.65+4.60+4.79%314246.51%
ADBE240119C003100002023-01-13 1:28PM EST310.0072.7091.9094.800.00-2212944.78%
ADBE240119C003200002023-01-20 1:39PM EST320.0074.8985.0587.650.00-1011043.53%
ADBE240119C003300002023-01-26 10:23AM EST330.0077.2078.3581.100.00-119042.61%
ADBE240119C003400002023-01-24 12:44PM EST340.0064.7572.0574.850.00-223641.77%
ADBE240119C003500002023-01-27 3:38PM EST350.0068.0565.9068.15+9.00+15.24%340340.44%
ADBE240119C003600002023-01-27 11:19AM EST360.0057.7760.0061.85+3.15+5.77%1329539.26%
ADBE240119C003700002023-01-27 1:57PM EST370.0055.7754.9056.60+2.10+3.91%1327638.66%
ADBE240119C003800002023-01-26 9:55AM EST380.0047.3549.4051.150.00-530137.75%
ADBE240119C003900002023-01-27 2:06PM EST390.0045.2644.6046.55+4.46+10.93%735737.25%
ADBE240119C004000002023-01-27 3:07PM EST400.0041.8039.8041.20+3.45+9.00%4235136.06%
ADBE240119C004100002023-01-27 3:59PM EST410.0036.5035.6537.00+2.65+7.83%2373035.48%
ADBE240119C004200002023-01-27 10:11AM EST420.0031.9031.6033.10+1.30+4.25%34,00034.92%
ADBE240119C004300002023-01-27 3:30PM EST430.0029.4628.1529.25+2.19+8.03%2203,69934.21%
ADBE240119C004400002023-01-27 2:06PM EST440.0025.4624.9025.90+5.12+25.17%51,01833.68%
ADBE240119C004500002023-01-27 2:47PM EST450.0022.8821.7023.20+2.18+10.53%2093533.44%
ADBE240119C004600002023-01-26 1:09PM EST460.0017.3919.2520.300.00-432532.87%
ADBE240119C004700002023-01-27 1:30PM EST470.0017.0016.9517.60+3.25+23.64%4349932.27%
ADBE240119C004800002023-01-27 10:18AM EST480.0014.5014.6015.65+1.05+7.81%1278732.10%
ADBE240119C004900002023-01-12 1:21PM EST490.0011.6212.7513.600.00-124031.68%
ADBE240119C004950002023-01-24 10:37AM EST495.0011.0011.7512.700.00-326431.51%
ADBE240119C005000002023-01-27 11:30AM EST500.0010.5511.1011.75-0.20-1.86%1177131.26%
ADBE240119C005050002023-01-24 1:12PM EST505.009.3510.3010.950.00-111331.10%
ADBE240119C005100002023-01-24 1:12PM EST510.008.709.5510.200.00-67630.95%
ADBE240119C005150002023-01-04 12:35PM EST515.0010.158.759.650.00-24530.97%
ADBE240119C005200002023-01-24 10:06AM EST520.007.828.058.950.00-18530.79%
ADBE240119C005250002023-01-23 10:55AM EST525.008.197.558.250.00-14230.57%
ADBE240119C005300002023-01-24 10:08AM EST530.007.006.907.600.00-110830.36%
ADBE240119C005400002023-01-24 1:29PM EST540.005.605.956.450.00-424629.99%
ADBE240119C005500002023-01-27 11:30AM EST550.005.025.205.70+0.22+4.58%120829.98%
ADBE240119C005600002023-01-25 9:57AM EST560.004.204.404.80+0.60+16.67%16929.62%
ADBE240119C005700002023-01-26 2:47PM EST570.003.603.804.300.00-16829.73%
ADBE240119C005800002023-01-23 10:37AM EST580.003.303.253.650.00-211929.48%
ADBE240119C005900002023-01-26 10:33AM EST590.002.822.733.150.00-35429.36%
ADBE240119C006000002023-01-27 1:58PM EST600.002.502.492.84+0.23+10.13%349229.51%
ADBE240119C006100002023-01-18 9:48AM EST610.002.002.042.510.00-107129.54%
ADBE240119C006200002023-01-23 9:46AM EST620.002.031.622.130.00-14929.34%
ADBE240119C006300002023-01-27 12:33PM EST630.001.601.121.860.00-111129.32%
ADBE240119C006400002023-01-23 3:26PM EST640.001.600.941.820.00-227029.88%
ADBE240119C006500002023-01-25 2:47PM EST650.001.101.001.590.00-210729.84%
ADBE240119C006600002023-01-23 3:27PM EST660.001.240.631.430.00-256529.94%
ADBE240119C006700002023-01-20 11:31AM EST670.000.920.511.270.00-23729.98%
ADBE240119C006800002023-01-26 1:36PM EST680.000.880.411.130.00-26730.03%
ADBE240119C006900002023-01-20 9:30AM EST690.000.790.341.020.00-104830.14%
ADBE240119C007000002023-01-26 3:35PM EST700.000.650.300.910.00-122630.19%
ADBE240119C007100002023-01-20 11:23AM EST710.000.610.270.820.00-21430.29%
ADBE240119C007200002023-01-23 9:30AM EST720.000.600.240.750.00-12930.43%
ADBE240119C007300002023-01-26 2:13PM EST730.000.500.220.680.00-251,37530.54%
ADBE240119C007400002023-01-25 2:30PM EST740.000.470.340.620.00-24830.66%
ADBE240119C007500002023-01-25 2:30PM EST750.000.400.190.710.00-26931.73%
ADBE240119C007600002023-01-25 2:30PM EST760.000.390.160.660.00-22331.91%
ADBE240119C007700002023-01-26 1:23PM EST770.000.350.130.630.00-23132.19%
ADBE240119C007800002023-01-27 2:39PM EST780.000.360.140.47+0.02+5.88%25031.47%
ADBE240119C007900002023-01-26 1:20PM EST790.000.330.130.480.00-22332.01%
ADBE240119C008000002023-01-27 2:39PM EST800.000.280.130.43-0.08-22.22%214332.01%
ADBE240119C008200002023-01-27 11:04AM EST820.000.240.110.53-0.04-14.29%310533.72%
ADBE240119C008400002023-01-26 10:24AM EST840.000.250.100.360.00-22933.01%
ADBE240119C008600002023-01-27 11:05AM EST860.000.190.090.48-0.02-9.52%13534.96%
ADBE240119C008800002023-01-27 2:39PM EST880.000.220.080.36+0.04+22.22%228434.60%
ADBE240119C009000002023-01-26 3:01PM EST900.000.210.070.370.00-210435.45%
ADBE240119C009200002023-01-26 10:23AM EST920.000.230.070.360.00-25936.08%
ADBE240119C009400002023-01-25 2:36PM EST940.000.140.060.350.00-228836.67%
ADBE240119C009600002023-01-25 2:40PM EST960.000.140.000.340.00-24837.26%
ADBE240119C009800002023-01-23 3:29PM EST980.000.150.000.340.00-29337.94%
ADBE240119C010000002023-01-12 3:36PM EST1,000.000.100.040.150.00-1011835.50%
ADBE240119C010200002023-01-26 1:23PM EST1,020.000.170.000.330.00-27739.11%
ADBE240119C010400002023-01-26 3:36PM EST1,040.000.080.080.190.00-582237.55%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119P001400002023-01-27 2:06PM EST140.000.900.901.000.00-3030849.83%
ADBE240119P001450002023-01-26 1:36PM EST145.001.150.571.680.00-22652.65%
ADBE240119P001500002023-01-26 11:33AM EST150.001.340.751.650.00-114150.75%
ADBE240119P001550002023-01-19 11:45AM EST155.002.001.001.970.00-33550.73%
ADBE240119P001600002023-01-19 11:16AM EST160.002.241.011.680.00-11647.62%
ADBE240119P001650002023-01-12 2:29PM EST165.002.861.162.350.00-21049.13%
ADBE240119P001700002023-01-23 3:27PM EST170.002.151.322.540.00-123348.28%
ADBE240119P001750002023-01-24 11:02AM EST175.002.241.502.740.00-22647.44%
ADBE240119P001800002023-01-20 9:49AM EST180.003.181.692.950.00-11846.62%
ADBE240119P001850002023-01-06 12:42PM EST185.005.341.893.200.00-16845.89%
ADBE240119P001900002023-01-26 11:24AM EST190.002.782.113.450.00-1311345.14%
ADBE240119P001950002023-01-12 11:29AM EST195.005.052.353.750.00-27644.49%
ADBE240119P002000002023-01-27 1:22PM EST200.003.302.733.30-0.88-21.05%2114841.74%
ADBE240119P002100002023-01-27 3:51PM EST210.003.703.304.05-0.74-16.67%1124340.89%
ADBE240119P002200002023-01-27 2:17PM EST220.004.504.154.60-0.32-6.64%2152439.36%
ADBE240119P002300002023-01-27 3:51PM EST230.005.325.055.45-0.48-8.28%222738.33%
ADBE240119P002400002023-01-26 11:24AM EST240.007.116.006.450.00-326937.38%
ADBE240119P002500002023-01-27 3:49PM EST250.007.307.107.65-0.20-2.67%375336.55%
ADBE240119P002600002023-01-27 3:12PM EST260.008.538.458.95-1.72-16.78%333435.64%
ADBE240119P002700002023-01-27 3:54PM EST270.0010.139.8510.45-1.82-15.23%2151934.79%
ADBE240119P002800002023-01-27 10:21AM EST280.0012.9511.5512.200.00-4161934.02%
ADBE240119P002900002023-01-27 2:59PM EST290.0013.6513.3514.25-1.45-9.60%2555733.35%
ADBE240119P003000002023-01-27 3:51PM EST300.0015.9515.6016.30-1.10-6.45%2788832.46%
ADBE240119P003100002023-01-27 2:15PM EST310.0018.5017.7518.80-2.10-10.19%2125331.77%
ADBE240119P003200002023-01-27 2:15PM EST320.0021.1520.5521.35-1.80-7.84%2055430.90%
ADBE240119P003300002023-01-27 2:45PM EST330.0023.6823.5524.45-2.07-8.04%825230.27%
ADBE240119P003400002023-01-27 10:54AM EST340.0029.2226.8027.65-0.17-0.58%151229.48%
ADBE240119P003500002023-01-27 11:07AM EST350.0033.0530.3531.25+0.45+1.38%255928.75%
ADBE240119P003600002023-01-26 3:20PM EST360.0037.2034.0535.150.00-50588728.01%
ADBE240119P003700002023-01-27 1:42PM EST370.0039.7537.9039.75-4.80-10.77%467227.51%
ADBE240119P003800002023-01-27 2:11PM EST380.0043.9542.3044.00-2.65-5.69%30934326.51%
ADBE240119P003900002023-01-27 3:07PM EST390.0047.4047.2549.20-8.65-15.43%248425.91%
ADBE240119P004000002023-01-27 10:51AM EST400.0057.0853.1055.10-2.17-3.66%147025.52%
ADBE240119P004100002023-01-23 2:45PM EST410.0065.1557.7060.250.00-97424.33%
ADBE240119P004200002023-01-23 2:54PM EST420.0071.6565.0066.600.00-99023.68%
ADBE240119P004300002023-01-24 10:24AM EST430.0080.9071.3073.650.00-267123.27%
ADBE240119P004400002023-01-27 3:25PM EST440.0078.6577.9580.05-25.90-24.77%1136122.00%
ADBE240119P004500002023-01-24 10:28AM EST450.0090.9785.9587.80-4.83-5.04%136221.51%
ADBE240119P004600002023-01-23 11:48AM EST460.0099.9493.7595.350.00-32320.43%
ADBE240119P004700002023-01-23 11:48AM EST470.00108.23102.00103.600.00-21719.63%
ADBE240119P004800002023-01-23 2:38PM EST480.00117.26110.55112.500.00-3013719.27%
ADBE240119P004900002023-01-19 10:16AM EST490.00145.67118.95121.750.00-1319.12%
ADBE240119P004950002022-12-12 10:02AM EST495.00161.65150.40154.500.00-8845.69%
ADBE240119P005000002023-01-23 10:45AM EST500.00138.02128.10131.050.00-21618.76%
ADBE240119P005050002023-01-09 1:20PM EST505.00157.52132.85136.300.00-2019.76%
ADBE240119P005100002023-01-27 11:17AM EST510.00144.70137.70140.75-0.71-0.49%1019.00%
ADBE240119P005150002023-01-09 1:18PM EST515.00167.13142.45145.750.00-2019.45%
ADBE240119P005200002023-01-25 3:16PM EST520.00162.25147.25150.800.00-1777020.02%
ADBE240119P005250002022-08-04 8:45AM EST525.00121.86162.45166.700.00-117534.93%
ADBE240119P005300002022-12-09 3:29PM EST530.00197.57194.40200.500.00-14056.34%
ADBE240119P005400002023-01-09 1:17PM EST540.00192.60166.95170.750.00-2021.60%
ADBE240119P005500002023-01-23 10:45AM EST550.00187.84177.05181.350.00-2023.91%
ADBE240119P005600002022-12-09 3:15PM EST560.00226.78223.80231.100.00-26060.07%
ADBE240119P005700002022-09-06 8:37AM EST570.00203.350.000.000.00-100.00%
ADBE240119P005800002022-12-12 11:20AM EST580.00242.73233.35240.800.00-2054.41%
ADBE240119P005900002023-01-27 10:07AM EST590.00222.55217.00221.40-1.35-0.60%4427.23%
ADBE240119P006000002023-01-09 1:20PM EST600.00252.42227.00231.400.00-8027.99%
ADBE240119P006100002022-12-12 1:25PM EST610.00274.07263.20271.200.00-2057.64%
ADBE240119P006200002022-11-14 2:58PM EST620.00275.63276.65282.200.00-2060.42%
ADBE240119P006300002022-07-13 8:35AM EST630.00263.66186.25203.300.00-1110.00%
ADBE240119P006400002022-07-14 1:33PM EST640.00267.42197.60199.700.00-300.00%
ADBE240119P006500002022-03-15 10:19AM EST650.00242.50224.60232.150.00-2170.00%
ADBE240119P006600002023-01-09 1:17PM EST660.00312.62287.00291.600.00-2032.70%
ADBE240119P006700002022-06-02 11:52AM EST670.00236.40297.65306.000.00-3641.50%
ADBE240119P006800002022-06-02 2:47PM EST680.00245.05307.00316.500.00--042.95%
ADBE240119P006900002022-06-01 8:56AM EST690.00258.13325.40331.200.00-10049.64%
ADBE240119P007000002022-06-01 8:56AM EST700.00267.46334.60342.950.00-10052.35%
ADBE240119P007100002022-01-24 12:17PM EST710.00245.65263.15270.900.00-220.00%
ADBE240119P007200002021-11-23 9:32AM EST720.00142.50189.00197.500.00--10.00%
ADBE240119P007300002022-08-12 8:30AM EST730.00285.50330.80338.600.00-100.00%
ADBE240119P007400002022-12-13 9:37AM EST740.00386.13391.60400.150.00-2067.74%
ADBE240119P007600002022-02-22 9:42AM EST760.00316.94328.75337.500.00-110.00%
ADBE240119P008000002022-09-14 2:41PM EST800.00434.75507.35515.200.00-1100113.36%
ADBE240119P008200002022-09-14 2:41PM EST820.00455.45527.55535.200.00-1500114.87%
ADBE240119P008400002022-12-13 9:37AM EST840.00486.170.000.000.00-200.00%
ADBE240119P008800002022-09-27 9:14AM EST880.00600.21554.15561.500.00--094.93%
ADBE240119P009000002021-12-14 2:10PM EST900.00320.70379.00388.500.00--30.00%
ADBE240119P009200002022-09-15 1:17PM EST920.00612.77627.95636.550.00-40122.00%
ADBE240119P009600002022-09-27 9:14AM EST960.00680.16633.90641.500.00-4099.53%
ADBE240119P009800002021-11-10 10:13AM EST980.00341.30343.50351.700.00-200.00%
ADBE240119P010000002022-01-27 2:35PM EST1,000.00510.26529.50539.500.00-110.00%
ADBE240119P010200002021-12-20 11:55AM EST1,020.00474.48496.70504.050.00-160.00%
ADBE240119P010400002023-01-24 9:54AM EST1,040.00675.70666.80671.750.00-1051.80%