ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
ADBE240119C001400002023-06-01 1:43PM EDT140.00291.43297.90303.950.00-25492.37%
ADBE240119C001450002023-05-31 2:39PM EDT145.00278.87294.45298.800.00-2692.70%
ADBE240119C001550002023-02-02 12:37PM EDT155.00248.90195.75200.350.00--10.00%
ADBE240119C001650002023-05-31 2:33PM EDT165.00260.53275.75279.000.00-2285.44%
ADBE240119C001700002023-05-31 2:32PM EDT170.00255.84269.30274.350.00-22081.20%
ADBE240119C001750002022-10-20 11:38AM EDT175.00151.31170.40174.350.00--30.00%
ADBE240119C001800002023-03-01 12:00PM EDT180.00155.25209.50219.000.00-440.00%
ADBE240119C001850002023-05-09 12:36PM EDT185.00167.73256.75260.350.00-14180.02%
ADBE240119C001900002023-05-31 12:19PM EDT190.00233.20251.90255.700.00-21178.56%
ADBE240119C001950002023-04-24 12:59PM EDT195.00189.95178.60181.100.00-1170.00%
ADBE240119C002000002023-05-31 12:21PM EDT200.00223.80241.85245.800.00-46474.44%
ADBE240119C002100002023-05-31 12:47PM EDT210.00215.10233.70236.500.00-15973.59%
ADBE240119C002200002023-03-08 12:39PM EDT220.00143.15170.00175.150.00-1320.00%
ADBE240119C002300002023-05-30 2:09PM EDT230.00198.20214.80218.000.00-23368.66%
ADBE240119C002400002023-06-01 1:33PM EDT240.00196.59205.45208.800.00-43266.36%
ADBE240119C002500002023-06-01 12:51PM EDT250.00186.95196.05199.300.00-23363.75%
ADBE240119C002600002023-05-30 1:51PM EDT260.00171.40187.00190.150.00-33061.76%
ADBE240119C002700002023-06-01 2:06PM EDT270.00171.85178.30180.950.00-12559.97%
ADBE240119C002750002023-06-01 1:41PM EDT275.00165.57173.85176.500.00-1211459.09%
ADBE240119C002800002023-05-30 10:24AM EDT280.00156.41169.10171.700.00-12757.72%
ADBE240119C002850002023-06-01 2:07PM EDT285.00158.39165.05167.600.00-81057.35%
ADBE240119C002900002023-05-31 1:40PM EDT290.00147.45160.65163.500.00-2010056.69%
ADBE240119C003000002023-06-02 11:02AM EDT300.00152.00151.80154.20+8.25+5.74%119154.55%
ADBE240119C003050002023-06-01 1:34PM EDT305.00139.60147.30150.050.00-5653.74%
ADBE240119C003100002023-06-02 10:34AM EDT310.00139.99143.35145.65+4.93+3.65%413053.09%
ADBE240119C003150002023-05-31 2:19PM EDT315.00125.88139.10141.100.00-2352.14%
ADBE240119C003200002023-06-02 10:26AM EDT320.00131.08134.90136.50+4.18+3.29%426051.18%
ADBE240119C003250002023-06-01 10:07AM EDT325.00116.65130.20132.800.00-81450.42%
ADBE240119C003300002023-06-01 2:20PM EDT330.00123.40126.55128.50+3.15+2.62%236750.95%
ADBE240119C003400002023-06-02 12:42PM EDT340.00120.16118.30120.30+9.88+8.96%432249.46%
ADBE240119C003500002023-06-02 1:02PM EDT350.00111.43110.25112.50+8.23+7.97%475148.26%
ADBE240119C003600002023-06-02 3:34PM EDT360.00100.90102.50105.15+7.58+8.12%3054847.34%
ADBE240119C003650002023-05-31 1:28PM EDT365.0086.6598.45101.150.00-7646.53%
ADBE240119C003700002023-06-02 12:29PM EDT370.0096.6095.0097.70+9.25+10.59%152046.17%
ADBE240119C003750002023-06-01 12:06PM EDT375.0082.5991.2093.750.00-21945.34%
ADBE240119C003800002023-06-02 1:05PM EDT380.0089.2087.8090.00+6.76+8.20%571744.66%
ADBE240119C003850002023-06-01 1:40PM EDT385.0077.6584.1086.400.00-11444.06%
ADBE240119C003900002023-06-02 3:56PM EDT390.0081.7380.9582.90+5.18+6.77%578843.51%
ADBE240119C003950002023-06-02 3:21PM EDT395.0076.9077.4579.35+5.24+7.31%111742.88%
ADBE240119C004000002023-06-02 3:22PM EDT400.0073.8474.2575.85+5.65+8.29%1198342.25%
ADBE240119C004050002023-05-30 2:16PM EDT405.0060.9571.0572.750.00-21341.89%
ADBE240119C004100002023-06-02 3:18PM EDT410.0067.2067.7569.85+5.54+8.98%121,08741.65%
ADBE240119C004150002023-06-02 3:44PM EDT415.0064.9864.7066.45+6.71+11.52%512940.97%
ADBE240119C004200002023-06-02 3:16PM EDT420.0061.3062.1563.65+5.20+9.27%914,27040.70%
ADBE240119C004250002023-06-02 3:19PM EDT425.0058.4959.1560.35+3.56+6.48%124140.02%
ADBE240119C004300002023-06-02 3:37PM EDT430.0055.2656.1558.05+2.78+5.30%203,97840.02%
ADBE240119C004350002023-06-02 2:22PM EDT435.0054.6053.5054.75+10.85+24.80%3027939.25%
ADBE240119C004400002023-06-02 3:18PM EDT440.0050.4750.8551.95+3.36+7.13%1601,37038.79%
ADBE240119C004450002023-06-01 3:31PM EDT445.0044.1348.3049.800.00-55838.76%
ADBE240119C004500002023-06-02 3:56PM EDT450.0046.4545.9047.35+4.68+11.20%911,16338.46%
ADBE240119C004600002023-06-02 3:21PM EDT460.0040.6540.8042.20+5.54+15.78%2001,20937.53%
ADBE240119C004700002023-06-02 11:43AM EDT470.0037.2036.9038.10+3.27+9.64%1268437.16%
ADBE240119C004800002023-06-02 3:33PM EDT480.0032.1532.8034.00+3.25+11.25%1379936.58%
ADBE240119C004900002023-06-02 11:50AM EDT490.0028.9629.2530.40+4.99+20.82%640636.18%
ADBE240119C004950002023-06-02 11:20AM EDT495.0028.2927.6528.45+4.25+17.68%441535.79%
ADBE240119C005000002023-06-02 3:26PM EDT500.0025.4525.8026.80+1.70+7.16%1181,31735.57%
ADBE240119C005050002023-06-02 3:21PM EDT505.0023.8524.4025.05+2.76+13.09%2121435.23%
ADBE240119C005100002023-06-02 11:49AM EDT510.0022.7522.8023.80+2.19+10.65%639935.22%
ADBE240119C005150002023-06-02 11:33AM EDT515.0022.4521.5022.05+4.89+27.85%28234.77%
ADBE240119C005200002023-06-02 11:18AM EDT520.0020.5020.2020.70+3.85+23.12%519334.59%
ADBE240119C005250002023-06-02 2:23PM EDT525.0019.3518.5019.65+3.50+22.08%49734.61%
ADBE240119C005300002023-06-02 2:54PM EDT530.0018.1017.7018.25+4.55+33.58%614934.28%
ADBE240119C005400002023-06-02 10:30AM EDT540.0014.6015.4515.95+3.25+28.63%332933.91%
ADBE240119C005500002023-06-02 12:40PM EDT550.0014.0013.4514.05+2.48+21.53%1144833.72%
ADBE240119C005600002023-06-02 11:46AM EDT560.0011.8611.7012.20+1.46+14.04%313933.38%
ADBE240119C005700002023-06-01 11:41AM EDT570.007.8210.1510.650.00-99133.17%
ADBE240119C005800002023-06-01 11:27AM EDT580.006.558.759.250.00-310932.94%
ADBE240119C005900002023-06-01 3:02PM EDT590.007.807.558.05+1.13+16.94%114032.76%
ADBE240119C006000002023-06-02 3:47PM EDT600.006.606.606.90+1.05+18.92%5070332.48%
ADBE240119C006100002023-06-02 1:54PM EDT610.005.855.706.05+1.20+25.81%322632.43%
ADBE240119C006200002023-06-02 1:54PM EDT620.005.074.855.25+0.82+19.29%26632.31%
ADBE240119C006300002023-06-02 3:22PM EDT630.004.254.154.50+0.90+26.87%9527732.12%
ADBE240119C006400002023-06-02 11:50AM EDT640.003.753.553.90+0.68+22.15%329532.03%
ADBE240119C006500002023-06-02 3:11PM EDT650.003.253.103.40+1.03+46.40%318432.00%
ADBE240119C006600002023-06-02 2:36PM EDT660.002.902.672.92+0.80+38.10%654131.88%
ADBE240119C006700002023-06-02 1:14PM EDT670.002.482.292.56+0.45+22.17%1111431.90%
ADBE240119C006800002023-06-02 3:37PM EDT680.001.952.002.21+0.20+11.43%5612431.83%
ADBE240119C006900002023-06-02 2:19PM EDT690.001.851.731.94+0.33+21.71%15531.87%
ADBE240119C007000002023-06-01 2:01PM EDT700.001.611.491.73+0.25+18.38%126632.00%
ADBE240119C007100002023-06-01 12:11PM EDT710.001.001.291.520.00-13432.04%
ADBE240119C007200002023-06-02 12:40PM EDT720.001.271.121.34+0.22+20.95%1121832.09%
ADBE240119C007300002023-05-31 9:30AM EDT730.000.890.971.190.00-11,36532.19%
ADBE240119C007400002023-02-24 10:45AM EDT740.000.220.170.740.00-45130.64%
ADBE240119C007500002023-05-30 10:05AM EDT750.000.730.720.950.00-37332.42%
ADBE240119C007600002023-05-30 3:54PM EDT760.000.650.650.850.00-62732.54%
ADBE240119C007700002023-06-02 1:10PM EDT770.000.770.560.75+0.26+50.98%13332.59%
ADBE240119C007800002023-06-01 10:38AM EDT780.000.440.490.670.00-15032.69%
ADBE240119C007900002023-02-02 3:23PM EDT790.000.400.080.380.00-22430.96%
ADBE240119C008000002023-06-02 11:02AM EDT800.000.500.400.57+0.03+6.38%3237233.15%
ADBE240119C008200002023-06-02 9:30AM EDT820.000.460.320.51+0.16+53.33%111533.79%
ADBE240119C008400002023-05-23 12:49PM EDT840.000.070.230.440.00-14834.24%
ADBE240119C008600002023-05-26 3:59PM EDT860.000.250.100.470.00-116135.56%
ADBE240119C008800002023-05-30 10:30AM EDT880.000.200.110.420.00-1231036.08%
ADBE240119C009000002023-04-05 9:43AM EDT900.000.120.000.170.00-110833.57%
ADBE240119C009200002023-02-06 10:42AM EDT920.000.050.020.290.00-108036.43%
ADBE240119C009400002023-05-04 3:34PM EDT940.000.090.060.320.00-7537037.72%
ADBE240119C009600002023-05-30 12:39PM EDT960.000.130.000.300.00-105238.33%
ADBE240119C009800002023-02-03 2:36PM EDT980.000.180.030.280.00-109338.89%
ADBE240119C010000002023-06-01 2:59PM EDT1,000.000.100.010.170.00-1319937.74%
ADBE240119C010200002023-05-04 1:59PM EDT1,020.000.080.000.310.00-37840.97%
ADBE240119C010400002023-06-02 3:01PM EDT1,040.000.130.040.20+0.03+30.00%170039.92%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240119P001400002023-06-01 1:43PM EDT140.000.250.150.350.00-153758.01%
ADBE240119P001450002023-05-25 9:45AM EDT145.000.440.090.410.00-13256.30%
ADBE240119P001500002023-05-12 2:12PM EDT150.000.970.140.450.00-1610355.76%
ADBE240119P001550002023-05-30 9:30AM EDT155.000.500.180.500.00-27455.08%
ADBE240119P001600002023-05-25 1:54PM EDT160.000.690.230.550.00-15654.42%
ADBE240119P001650002023-05-25 11:14AM EDT165.000.770.430.600.00-11554.83%
ADBE240119P001700002023-05-26 10:57AM EDT170.000.690.330.660.00-28752.98%
ADBE240119P001750002023-05-25 10:10AM EDT175.001.080.400.720.00-1012952.32%
ADBE240119P001800002023-05-25 12:22PM EDT180.001.110.480.790.00-2011751.73%
ADBE240119P001850002023-05-01 9:46AM EDT185.001.270.911.090.00-111053.80%
ADBE240119P001900002023-05-26 11:02AM EDT190.001.100.670.880.00-1218150.26%
ADBE240119P001950002023-05-04 1:37PM EDT195.003.340.800.980.00-17650.61%
ADBE240119P002000002023-06-01 9:30AM EDT200.001.610.951.080.00-267749.94%
ADBE240119P002100002023-05-26 3:13PM EDT210.001.871.131.330.00-6036848.78%
ADBE240119P002200002023-06-01 1:04PM EDT220.001.801.501.620.00-183547.62%
ADBE240119P002300002023-06-01 2:20PM EDT230.002.101.771.960.00-244046.50%
ADBE240119P002400002023-06-02 11:13AM EDT240.002.332.202.36-0.27-10.38%139445.44%
ADBE240119P002500002023-05-31 2:51PM EDT250.002.902.612.83-0.75-20.55%11,32544.40%
ADBE240119P002600002023-05-30 10:39AM EDT260.003.133.103.40-1.37-30.44%1059643.48%
ADBE240119P002650002023-05-30 1:26PM EDT265.005.003.403.700.00-11042.98%
ADBE240119P002700002023-05-31 12:51PM EDT270.005.333.703.900.00-190342.17%
ADBE240119P002750002023-06-02 9:54AM EDT275.004.354.054.35-0.43-9.00%11141.95%
ADBE240119P002800002023-06-02 10:43AM EDT280.004.404.404.65-0.55-11.11%1284341.31%
ADBE240119P002850002023-06-01 2:07PM EDT285.005.494.755.200.00-8641.17%
ADBE240119P002900002023-06-02 12:02PM EDT290.005.355.205.55-0.60-10.08%276740.54%
ADBE240119P002950002023-06-01 1:35PM EDT295.006.605.606.050.00-262040.16%
ADBE240119P003000002023-06-02 1:38PM EDT300.006.156.106.50-0.97-13.62%41,90539.64%
ADBE240119P003050002023-06-01 1:34PM EDT305.007.666.607.050.00-41339.24%
ADBE240119P003100002023-06-02 2:35PM EDT310.007.347.107.60-0.86-10.49%3178938.79%
ADBE240119P003150002023-05-26 9:36AM EDT315.0012.107.658.100.00-1938.21%
ADBE240119P003200002023-06-02 2:09PM EDT320.008.498.408.60-1.06-11.10%222,07437.59%
ADBE240119P003250002023-06-01 1:25PM EDT325.0010.408.959.450.00-23837.42%
ADBE240119P003300002023-06-02 3:34PM EDT330.0010.189.7010.20-0.77-7.03%231,86937.04%
ADBE240119P003350002023-06-01 1:33PM EDT335.0012.1210.4510.950.00-22636.61%
ADBE240119P003400002023-06-02 1:13PM EDT340.0011.4011.2011.90-1.35-10.59%674236.37%
ADBE240119P003450002023-06-01 2:54PM EDT345.0013.4012.0512.800.00-110036.00%
ADBE240119P003500002023-06-02 1:38PM EDT350.0013.2512.9513.70-1.40-9.56%790635.57%
ADBE240119P003550002023-06-01 12:55PM EDT355.0016.1514.0014.600.00-1835.10%
ADBE240119P003600002023-06-02 1:13PM EDT360.0015.1014.9515.60-1.30-7.93%151,31334.68%
ADBE240119P003650002023-06-02 1:13PM EDT365.0016.2016.0516.75-1.35-7.69%202134.35%
ADBE240119P003700002023-06-02 3:39PM EDT370.0017.8017.4018.00-2.30-11.44%1151,14834.06%
ADBE240119P003750002023-06-02 2:15PM EDT375.0018.6518.4019.05-1.95-9.47%63133.52%
ADBE240119P003800002023-06-02 1:13PM EDT380.0019.9919.6020.60-2.46-10.96%3165933.38%
ADBE240119P003850002023-06-02 1:10PM EDT385.0021.2821.0521.80-5.97-21.91%122732.87%
ADBE240119P003900002023-06-02 3:55PM EDT390.0022.7722.3023.10-1.93-7.81%1884432.39%
ADBE240119P003950002023-06-02 12:14PM EDT395.0024.7023.8025.05-6.55-20.96%182532.40%
ADBE240119P004000002023-06-02 1:33PM EDT400.0025.8525.3526.20-2.30-8.17%1058331.68%
ADBE240119P004050002023-06-02 12:18PM EDT405.0028.0027.1027.90-6.00-17.65%222231.35%
ADBE240119P004100002023-06-02 3:50PM EDT410.0029.6028.8029.65-3.65-10.98%1521231.00%
ADBE240119P004150002023-06-02 1:52PM EDT415.0031.1330.7031.75-3.92-11.18%521230.86%
ADBE240119P004200002023-06-02 3:09PM EDT420.0033.5032.6033.70-3.30-8.97%7031930.53%
ADBE240119P004250002023-06-02 2:49PM EDT425.0034.9534.5535.90-3.25-8.51%43030.33%
ADBE240119P004300002023-06-02 3:36PM EDT430.0038.0036.6538.10-2.15-5.35%2466230.05%
ADBE240119P004350002023-06-02 12:16PM EDT435.0039.4538.8040.35-8.30-17.38%2882329.75%
ADBE240119P004400002023-06-02 12:00PM EDT440.0042.1041.0042.45-7.65-15.38%2662729.28%
ADBE240119P004500002023-06-02 3:50PM EDT450.0047.1545.9547.55-4.34-8.43%1441728.78%
ADBE240119P004600002023-06-02 3:40PM EDT460.0052.5551.3052.85-10.30-16.39%11428.15%
ADBE240119P004700002023-06-02 1:48PM EDT470.0057.3056.6058.55-72.20-55.75%31027.53%
ADBE240119P004800002023-06-01 3:38PM EDT480.0070.0062.7564.800.00-3427.03%
ADBE240119P004900002023-05-30 11:11AM EDT490.0082.0068.9571.100.00-1326.28%
ADBE240119P004950002023-05-31 1:43PM EDT495.0085.3572.5074.550.00-3326.02%
ADBE240119P005000002023-05-25 3:43PM EDT500.00109.4075.6078.050.00-5525.73%
ADBE240119P005050002023-02-15 11:42AM EDT505.00128.75151.70154.650.00-1078.83%
ADBE240119P005100002023-05-30 2:33PM EDT510.0097.0083.2085.200.00-2325.03%
ADBE240119P005150002023-06-02 10:24AM EDT515.0092.0587.0088.85-12.65-12.08%1124.61%
ADBE240119P005200002023-05-31 1:44PM EDT520.00105.4090.6592.750.00-68424.34%
ADBE240119P005250002023-06-01 3:29PM EDT525.00102.7094.4596.500.00-85223.83%
ADBE240119P005300002023-06-02 12:59PM EDT530.0099.2598.75100.50-7.55-7.07%11023.47%
ADBE240119P005400002023-06-01 3:52PM EDT540.00116.55107.05108.750.00-73522.75%
ADBE240119P005500002023-05-26 3:38PM EDT550.00117.30115.50117.60-18.15-13.40%1622.44%
ADBE240119P005600002023-05-26 3:33PM EDT560.00144.65124.10126.450.00-10521.75%
ADBE240119P005700002022-09-06 9:37AM EDT570.00203.350.000.000.00-100.00%
ADBE240119P005800002022-12-12 12:20PM EDT580.00242.73233.35240.800.00-2099.14%
ADBE240119P005900002023-05-24 3:32PM EDT590.00221.77152.10155.250.00-4422.34%
ADBE240119P006000002023-05-24 3:32PM EDT600.00231.80162.20164.950.00-4022.45%
ADBE240119P006100002023-03-06 3:30PM EDT610.00262.78226.40233.200.00-32076.66%
ADBE240119P006200002022-11-14 3:58PM EDT620.00275.63276.65282.200.00-20106.98%
ADBE240119P006300002022-07-13 9:35AM EDT630.00263.66186.25203.300.00-11139.42%
ADBE240119P006400002022-07-14 2:33PM EDT640.00267.42197.60199.700.00-300.00%
ADBE240119P006500002022-03-15 11:19AM EDT650.00242.50224.60232.150.00-21751.17%
ADBE240119P006600002023-01-09 2:17PM EDT660.00312.62280.85285.300.00-2085.95%
ADBE240119P006700002022-06-02 12:52PM EDT670.00236.40297.65306.000.00-3693.71%
ADBE240119P006800002022-06-02 3:47PM EDT680.00245.05307.00316.500.00--094.91%
ADBE240119P006900002022-06-01 9:56AM EDT690.00258.13325.40331.200.00-100100.95%
ADBE240119P007000002022-06-01 9:56AM EDT700.00267.46334.60342.950.00-100102.50%
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%
ADBE240119P007300002023-05-18 10:08AM EDT730.00372.60290.85295.900.00-2036.02%
ADBE240119P007400002022-12-13 10:37AM EDT740.00386.13391.60400.150.00-20119.51%
ADBE240119P007500002023-03-21 1:21PM EDT750.00381.37366.80373.700.00--094.22%
ADBE240119P007600002023-03-22 2:14PM EDT760.00388.26378.85386.350.00-4097.06%
ADBE240119P008000002022-09-14 3:41PM EDT800.00434.75507.35515.200.00-1100165.93%
ADBE240119P008200002023-03-23 9:49AM EDT820.00452.88438.90446.350.00-20102.91%
ADBE240119P008400002022-12-13 10:37AM EDT840.00486.170.000.000.00-200.00%
ADBE240119P008800002022-09-27 10:14AM EDT880.00600.21554.15561.500.00--0148.89%
ADBE240119P009000002023-02-09 10:51AM EDT900.00514.70566.10574.950.00-10145.30%
ADBE240119P009200002022-09-15 2:17PM EDT920.00612.77627.95636.550.00-40177.18%
ADBE240119P009600002023-05-16 9:37AM EDT960.00615.76520.25526.400.00-2051.89%
ADBE240119P009800002023-05-01 9:48AM EDT980.00608.70561.35568.000.00-4081.85%
ADBE240119P010000002023-03-29 10:40AM EDT1,000.00623.64618.05626.150.00-40116.80%
ADBE240119P010200002023-05-31 10:28AM EDT1,020.00604.00580.30587.400.00-2057.85%
ADBE240119P010400002023-01-24 10:54AM EDT1,040.00675.70690.20695.150.00-10142.73%