La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
387,72+11,08 (+2,94 %)
À la clôture : 04:00PM EDT
387,20 -0,52 (-0,13 %)
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
ADBE240119C001950002022-06-03 10:07AM EDT195.00259.20208.65213.750.00-2358.92%
ADBE240119C002000002022-06-14 10:16AM EDT200.00193.50204.55209.550.00-11258.21%
ADBE240119C002100002022-06-14 12:21PM EDT210.00188.49195.90201.800.00-11356.86%
ADBE240119C002200002022-06-15 3:15PM EDT220.00183.00187.75193.700.00-1555.54%
ADBE240119C002300002022-06-09 12:30PM EDT230.00227.55179.70185.850.00-11954.33%
ADBE240119C002400002022-03-31 3:07PM EDT240.00244.07179.00188.500.00-1160.90%
ADBE240119C002500002022-06-21 10:24AM EDT250.00152.00164.10170.000.00-1651.90%
ADBE240119C002600002022-06-17 10:01AM EDT260.00136.00156.50162.250.00-11150.76%
ADBE240119C002800002022-06-21 1:37PM EDT280.00128.40141.90147.900.00-1351.13%
ADBE240119C002900002022-06-23 1:58PM EDT290.00135.10134.90140.75+9.10+7.22%12150.07%
ADBE240119C003000002022-06-17 11:38AM EDT300.00113.00128.05133.900.00-14649.16%
ADBE240119C003100002022-06-10 12:00PM EDT310.00122.10121.40127.70-11.12-8.35%1548.59%
ADBE240119C003200002022-06-24 11:40AM EDT320.00114.50115.40121.50+14.90+14.96%15847.93%
ADBE240119C003300002022-06-21 2:35PM EDT330.0097.50108.80115.700.00-21847.43%
ADBE240119C003400002022-06-14 3:04PM EDT340.00101.50102.90109.550.00-16746.63%
ADBE240119C003500002022-06-23 10:40AM EDT350.0092.5097.50103.750.00-18745.96%
ADBE240119C003600002022-06-21 2:37PM EDT360.0081.6891.5598.200.00-12245.35%
ADBE240119C003700002022-06-23 12:32PM EDT370.0081.3587.4593.550.00-28345.16%
ADBE240119C003800002022-06-23 12:32PM EDT380.0076.4581.7086.950.00-25743.81%
ADBE240119C003900002022-06-13 3:30PM EDT390.0077.5077.0082.350.00-15743.47%
ADBE240119C004000002022-06-24 11:38AM EDT400.0073.2772.6578.75+4.12+5.96%120743.57%
ADBE240119C004100002022-06-24 11:37AM EDT410.0068.6268.5073.55+4.10+6.35%131042.75%
ADBE240119C004200002022-06-24 12:32PM EDT420.0064.6262.9570.15+3.67+6.02%163,75242.78%
ADBE240119C004300002022-06-24 12:32PM EDT430.0060.7259.5564.55+2.55+4.38%103,69241.59%
ADBE240119C004400002022-06-23 11:31AM EDT440.0055.9056.0061.950.00-144541.88%
ADBE240119C004500002022-06-23 11:31AM EDT450.0052.2051.6557.550.00-137941.16%
ADBE240119C004600002022-06-22 9:47AM EDT460.0040.6549.6553.250.00-122540.41%
ADBE240119C004700002022-06-17 2:04PM EDT470.0041.6744.9550.300.00-523940.28%
ADBE240119C004800002022-06-24 9:33AM EDT480.0042.3041.6047.10+6.90+19.49%814639.95%
ADBE240119C004900002022-06-16 3:53PM EDT490.0037.8040.1544.050.00-217339.62%
ADBE240119C004950002022-06-15 9:45AM EDT495.0042.1538.7544.800.00-21440.63%
ADBE240119C005000002022-06-24 3:12PM EDT500.0036.7537.8541.20+2.40+6.99%145239.32%
ADBE240119C005050002022-05-27 2:22PM EDT505.0055.3535.9041.650.00-73540.15%
ADBE240119C005100002022-06-14 10:32AM EDT510.0037.5033.0538.300.00-17038.92%
ADBE240119C005150002022-06-23 2:13PM EDT515.0031.2032.9538.150.00-11739.41%
ADBE240119C005200002022-06-17 9:43AM EDT520.0025.0032.3535.900.00-26038.73%
ADBE240119C005250002022-06-22 11:45AM EDT525.0027.3229.2034.650.00-11838.58%
ADBE240119C005300002022-06-16 3:48PM EDT530.0028.9030.0533.350.00-18738.38%
ADBE240119C005400002022-06-17 3:50PM EDT540.0024.6028.1532.250.00-124538.79%
ADBE240119C005500002022-06-22 11:43AM EDT550.0023.3926.3529.350.00-121538.11%
ADBE240119C005600002022-06-22 12:20PM EDT560.0021.2023.7027.250.00-210237.82%
ADBE240119C005700002022-05-27 12:03PM EDT570.0038.1422.3525.050.00-17537.40%
ADBE240119C005800002022-06-23 10:00AM EDT580.0019.1820.6524.450.00-58637.90%
ADBE240119C005900002022-06-17 9:45AM EDT590.0014.9018.5522.150.00-12937.30%
ADBE240119C006000002022-06-24 11:04AM EDT600.0018.4018.4520.30+3.40+22.67%1249736.90%
ADBE240119C006100002022-06-21 12:38PM EDT610.0015.3516.8019.050.00-18636.84%
ADBE240119C006200002022-06-21 3:59PM EDT620.0012.9315.3017.550.00-66836.55%
ADBE240119C006300002022-06-21 3:59PM EDT630.0012.1014.3018.650.00-44138.07%
ADBE240119C006400002022-06-23 12:06PM EDT640.0012.0513.4516.700.00-3127237.39%
ADBE240119C006500002022-06-23 12:05PM EDT650.0011.1010.1014.000.00-27936.03%
ADBE240119C006600002022-06-23 12:03PM EDT660.0010.459.3015.250.00-2455737.67%
ADBE240119C006700002022-06-23 12:59PM EDT670.009.858.8512.350.00-13835.99%
ADBE240119C006800002022-06-21 10:31AM EDT680.008.709.8013.150.00-35437.29%
ADBE240119C006900002022-06-23 3:52PM EDT690.009.308.6011.35+0.20+2.20%11836.36%
ADBE240119C007000002022-06-21 3:14PM EDT700.007.398.6510.200.00-214035.91%
ADBE240119C007100002022-05-27 10:21AM EDT710.0014.256.1510.600.00-11036.85%
ADBE240119C007200002022-06-23 3:54PM EDT720.007.655.6010.150.00-1736.99%
ADBE240119C007300002022-06-24 12:58PM EDT730.006.787.058.25-0.22-3.14%11,32935.64%
ADBE240119C007400002022-06-23 10:41AM EDT740.006.056.457.850.00-25135.74%
ADBE240119C007500002022-06-23 11:02AM EDT750.005.535.957.100.00-18435.41%
ADBE240119C007600002022-06-08 1:59PM EDT760.0011.905.556.250.00-25734.89%
ADBE240119C007700002022-03-24 11:51AM EDT770.0010.504.6012.950.00-11342.23%
ADBE240119C007800002022-05-13 9:58AM EDT780.008.446.809.200.00-12739.19%
ADBE240119C007900002022-03-24 3:34PM EDT790.009.282.5611.000.00-101441.46%
ADBE240119C008000002022-06-07 3:11PM EDT800.004.404.255.05-5.10-53.68%112835.17%
ADBE240119C008200002022-06-14 10:20AM EDT820.005.003.654.850.00-45135.75%
ADBE240119C008400002022-06-07 1:46PM EDT840.007.702.234.850.00-1636.59%
ADBE240119C008600002022-05-19 9:31AM EDT860.004.921.694.150.00-1236.30%
ADBE240119C008800002022-05-04 3:01PM EDT880.004.004.807.000.00-25641.15%
ADBE240119C009000002022-06-15 12:42PM EDT900.002.701.173.300.00-25536.30%
ADBE240119C009200002022-06-07 1:28PM EDT920.004.300.992.990.00-2136.39%
ADBE240119C009400002022-03-18 12:45PM EDT940.004.550.009.600.00-2246.55%
ADBE240119C009600002022-06-13 11:01AM EDT960.002.000.702.740.00-1637.21%
ADBE240119C009800002022-06-23 3:17PM EDT980.001.300.462.480.00-844937.25%
ADBE240119C010000002022-06-24 10:43AM EDT1,000.001.000.551.900.00-22636.35%
ADBE240119C010200002022-06-23 3:31PM EDT1,020.000.930.792.140.00-445637.62%
ADBE240119C010400002022-06-24 3:48PM EDT1,040.000.900.191.39+0.03+3.45%553535.88%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119P001850002022-06-17 9:59AM EDT185.009.977.058.250.00-4448.04%
ADBE240119P001950002022-06-24 10:47AM EDT195.008.856.709.75-0.30-3.28%11647.47%
ADBE240119P002000002022-06-24 10:51AM EDT200.009.157.3510.50-1.15-11.17%1647.12%
ADBE240119P002100002022-06-10 11:31AM EDT210.0011.009.9511.500.00-122945.63%
ADBE240119P002200002022-05-12 2:27PM EDT220.0014.5911.3514.350.00-119146.29%
ADBE240119P002300002022-06-24 12:31PM EDT230.0013.7012.1515.05-1.15-7.74%12044.28%
ADBE240119P002400002022-06-16 3:57PM EDT240.0020.6512.8015.500.00-23342.06%
ADBE240119P002500002022-06-22 9:36AM EDT250.0021.0014.7517.300.00-109241.19%
ADBE240119P002600002022-06-17 9:43AM EDT260.0026.5018.1519.350.00-112140.44%
ADBE240119P002700002022-04-06 10:29AM EDT270.0013.4416.5025.000.00-12542.53%
ADBE240119P002800002022-06-24 1:40PM EDT280.0024.3022.8024.45-7.30-23.10%135139.40%
ADBE240119P002900002022-06-21 2:05PM EDT290.0030.7025.1527.350.00-741638.94%
ADBE240119P003000002022-06-24 12:31PM EDT300.0029.7028.0530.00-3.75-11.21%166438.17%
ADBE240119P003100002022-06-22 11:42AM EDT310.0033.1030.9033.20-3.40-9.32%11537.66%
ADBE240119P003200002022-06-21 2:06PM EDT320.0041.3034.2536.800.00-31437.29%
ADBE240119P003300002022-06-22 3:11PM EDT330.0043.4637.5040.200.00-23436.66%
ADBE240119P003400002022-06-23 11:23AM EDT340.0045.7041.4044.300.00-1217236.34%
ADBE240119P003500002022-06-21 11:50AM EDT350.0053.0045.3548.200.00-130435.78%
ADBE240119P003600002022-06-24 11:38AM EDT360.0052.2249.5052.45-8.38-13.83%381935.30%
ADBE240119P003700002022-06-21 2:10PM EDT370.0063.5253.8056.550.00-525434.63%
ADBE240119P003800002022-06-24 11:47AM EDT380.0061.8258.5061.20-2.46-3.83%428334.15%
ADBE240119P003900002022-06-24 11:03AM EDT390.0067.0063.2567.35-5.88-8.07%14434.34%
ADBE240119P004000002022-06-22 3:11PM EDT400.0078.4067.7071.900.00-627733.58%
ADBE240119P004100002022-06-21 9:51AM EDT410.0086.4273.3077.450.00-26533.23%
ADBE240119P004200002022-05-27 3:22PM EDT420.0068.5578.9083.250.00-54332.89%
ADBE240119P004300002022-06-23 12:40PM EDT430.0094.4084.8089.050.00-5046432.45%
ADBE240119P004400002022-06-15 11:25AM EDT440.00104.0290.1594.500.00-213731.72%
ADBE240119P004500002022-06-23 3:10PM EDT450.00104.5097.10100.800.00-1839531.31%
ADBE240119P004600002022-06-16 3:09PM EDT460.00123.52102.25108.450.00-526231.52%
ADBE240119P004700002022-06-24 11:08AM EDT470.00113.57109.85115.30-10.28-8.30%615031.20%
ADBE240119P004800002022-06-24 11:08AM EDT480.00120.57116.65122.10-17.73-12.82%619630.74%
ADBE240119P004900002022-06-24 3:56PM EDT490.00126.61123.60128.40-12.50-8.99%110129.89%
ADBE240119P004950002022-06-21 11:40AM EDT495.00143.00126.65132.550.00-11829.99%
ADBE240119P005000002022-06-24 11:05AM EDT500.00135.14131.05136.30-10.06-6.93%237829.84%
ADBE240119P005050002022-05-20 2:52PM EDT505.00140.40152.40158.550.00-12839.99%
ADBE240119P005100002022-06-17 9:39AM EDT510.00170.57138.60143.950.00-21429.55%
ADBE240119P005150002022-05-25 10:31AM EDT515.00137.80145.85148.550.00-22429.83%
ADBE240119P005200002022-06-24 11:05AM EDT520.00150.74146.25151.45-9.26-5.79%224829.05%
ADBE240119P005250002022-06-23 11:13AM EDT525.00161.22150.65155.000.00-916428.63%
ADBE240119P005300002022-06-16 3:55PM EDT530.00177.80154.15159.000.00-33928.47%
ADBE240119P005400002022-06-17 2:43PM EDT540.00181.45162.20167.400.00-12328.33%
ADBE240119P005500002022-06-21 11:11AM EDT550.00186.99170.00175.300.00-35227.74%
ADBE240119P005600002022-06-14 1:44PM EDT560.00195.00178.25183.250.00-113327.04%
ADBE240119P005700002022-06-22 9:56AM EDT570.00207.55186.30191.650.00-31426.54%
ADBE240119P005800002022-06-22 10:24AM EDT580.00213.96195.70200.250.00-53426.08%
ADBE240119P005900002022-06-02 12:17PM EDT590.00174.05203.70208.800.00-14025.41%
ADBE240119P006000002022-06-22 9:56AM EDT600.00235.55214.45218.100.00-312725.38%
ADBE240119P006100002022-06-22 10:24AM EDT610.00241.96223.75227.450.00-54725.32%
ADBE240119P006200002022-06-17 11:50AM EDT620.00260.18230.90236.650.00-151324.99%
ADBE240119P006300002022-05-10 9:32AM EDT630.00246.18209.05214.950.00-10110.00%
ADBE240119P006400002022-06-17 11:53AM EDT640.00281.49249.10255.950.00-82525.25%
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 EDT670.00236.40279.90285.950.00-3626.94%
ADBE240119P006800002022-06-02 3:47PM EDT680.00245.05288.15296.050.00--027.63%
ADBE240119P006900002022-06-01 9:56AM EDT690.00258.13298.05306.200.00-10028.39%
ADBE240119P007000002022-06-01 9:56AM EDT700.00267.46308.20316.350.00-10029.13%
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%
ADBE240119P007300002022-02-10 3:35PM EDT730.00250.07313.00321.500.00-130.00%
ADBE240119P007400002022-03-03 1:23PM EDT740.00285.35279.00288.500.00-880.00%
ADBE240119P007600002022-02-22 10:42AM EDT760.00316.94328.75337.500.00-110.00%
ADBE240119P008000002022-02-17 1:36PM EDT800.00339.45343.00353.000.00-22750.00%
ADBE240119P008200002022-06-24 3:43PM EDT820.00434.70429.00436.45-3.15-0.72%100034.91%
ADBE240119P009000002021-12-14 3:10PM EDT900.00320.70379.00388.500.00--30.00%
ADBE240119P009200002021-12-14 3:10PM EDT920.00337.72400.00407.450.00--30.00%
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%