La bourse ferme dans 7 h 55 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
541,91-4,75 (-0,87 %)
À la clôture : 04:00PM EST
541,00 -0,91 (-0,17 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240315C002600002023-12-12 2:17PM EST260.00375.21336.40341.800.00-10428.54%
ADBE240315C003200002024-02-16 10:40AM EST320.00249.840.000.000.00-300.00%
ADBE240315C003300002023-12-14 11:52AM EST330.00266.52267.10272.550.00--2327.16%
ADBE240315C003400002024-02-20 9:30AM EST340.00195.490.000.000.00-100.00%
ADBE240315C003450002024-02-07 10:06AM EST345.00268.290.000.000.00--00.00%
ADBE240315C003500002024-02-16 10:14AM EST350.00218.460.000.000.00-100.00%
ADBE240315C003600002024-01-24 12:26PM EST360.00255.250.000.000.00-1100.00%
ADBE240315C003700002024-01-19 3:55PM EST370.00244.73176.35181.050.00-23118.70%
ADBE240315C003800002024-01-26 11:10AM EST380.00244.700.000.000.00-200.00%
ADBE240315C003900002024-02-06 2:52PM EST390.00218.290.000.000.00-300.00%
ADBE240315C004000002024-01-31 2:37PM EST400.00224.180.000.000.00-100.00%
ADBE240315C004100002024-02-16 1:03PM EST410.00154.040.000.000.00-500.00%
ADBE240315C004150002024-01-31 9:43AM EST415.00206.200.000.000.00--00.00%
ADBE240315C004200002024-02-16 2:19PM EST420.00139.020.000.000.00-100.00%
ADBE240315C004250002024-02-20 11:39AM EST425.00114.970.000.000.00-100.00%
ADBE240315C004300002023-10-31 11:00AM EST430.00117.89187.90194.150.00-21262.10%
ADBE240315C004350002024-02-06 3:19PM EST435.00173.890.000.000.00-700.00%
ADBE240315C004400002024-02-13 9:48AM EST440.00163.650.000.000.00-100.00%
ADBE240315C004500002024-02-16 3:01PM EST450.00104.780.000.000.00-100.00%
ADBE240315C004550002024-02-15 11:46AM EST455.00145.000.000.000.00--00.00%
ADBE240315C004600002024-02-16 12:20PM EST460.00103.300.000.000.00-1000.00%
ADBE240315C004650002024-02-20 9:31AM EST465.0076.180.000.000.00-100.00%
ADBE240315C004700002024-02-20 2:52PM EST470.0073.820.000.000.00-1100.00%
ADBE240315C004800002024-02-20 12:28PM EST480.0061.910.000.000.00-100.00%
ADBE240315C004850002024-02-20 10:43AM EST485.0057.500.000.000.00-1800.00%
ADBE240315C004900002024-02-20 12:28PM EST490.0054.140.000.000.00-200.00%
ADBE240315C004950002024-02-16 3:03PM EST495.0064.370.000.000.00-500.00%
ADBE240315C005000002024-02-20 3:54PM EST500.0052.100.000.000.00-3000.00%
ADBE240315C005050002024-02-20 11:06AM EST505.0048.100.000.000.00-700.00%
ADBE240315C005100002024-02-20 3:58PM EST510.0045.450.000.000.00-2700.00%
ADBE240315C005150002024-02-20 3:55PM EST515.0042.150.000.000.00-3600.00%
ADBE240315C005200002024-02-20 3:44PM EST520.0037.600.000.000.00-1900.00%
ADBE240315C005250002024-02-20 3:34PM EST525.0033.300.000.000.00-5300.00%
ADBE240315C005300002024-02-20 3:45PM EST530.0031.950.000.000.00-5200.00%
ADBE240315C005350002024-02-20 3:54PM EST535.0029.650.000.000.00-9800.00%
ADBE240315C005400002024-02-20 3:55PM EST540.0027.510.000.000.00-51700.00%
ADBE240315C005450002024-02-20 3:57PM EST545.0025.200.000.000.00-16700.78%
ADBE240315C005500002024-02-20 3:54PM EST550.0022.500.000.000.00-13301.56%
ADBE240315C005550002024-02-20 3:22PM EST555.0020.100.000.000.00-14601.56%
ADBE240315C005600002024-02-20 3:59PM EST560.0018.750.000.000.00-32503.13%
ADBE240315C005650002024-02-20 3:59PM EST565.0016.890.000.000.00-60103.13%
ADBE240315C005700002024-02-20 3:56PM EST570.0015.350.000.000.00-45503.13%
ADBE240315C005750002024-02-20 3:54PM EST575.0013.450.000.000.00-50906.25%
ADBE240315C005800002024-02-20 3:59PM EST580.0012.340.000.000.00-41506.25%
ADBE240315C005850002024-02-20 3:55PM EST585.0011.100.000.000.00-5706.25%
ADBE240315C005900002024-02-20 3:38PM EST590.009.300.000.000.00-13406.25%
ADBE240315C005950002024-02-20 3:16PM EST595.008.650.000.000.00-5606.25%
ADBE240315C006000002024-02-20 3:58PM EST600.008.100.000.000.00-52906.25%
ADBE240315C006050002024-02-20 1:19PM EST605.007.250.000.000.00-12906.25%
ADBE240315C006100002024-02-20 3:30PM EST610.006.160.000.000.00-267012.50%
ADBE240315C006150002024-02-20 2:49PM EST615.005.670.000.000.00-71012.50%
ADBE240315C006200002024-02-20 3:43PM EST620.005.000.000.000.00-507012.50%
ADBE240315C006250002024-02-20 3:38PM EST625.004.450.000.000.00-173012.50%
ADBE240315C006300002024-02-20 3:52PM EST630.004.200.000.000.00-1,906012.50%
ADBE240315C006350002024-02-20 3:32PM EST635.003.590.000.000.00-101012.50%
ADBE240315C006400002024-02-20 3:49PM EST640.003.350.000.000.00-122012.50%
ADBE240315C006450002024-02-20 2:18PM EST645.003.040.000.000.00-32012.50%
ADBE240315C006500002024-02-20 3:35PM EST650.002.610.000.000.00-106012.50%
ADBE240315C006550002024-02-20 3:43PM EST655.002.430.000.000.00-34012.50%
ADBE240315C006600002024-02-20 3:50PM EST660.002.230.000.000.00-59012.50%
ADBE240315C006650002024-02-20 3:27PM EST665.001.990.000.000.00-49012.50%
ADBE240315C006700002024-02-20 3:37PM EST670.001.830.000.000.00-17012.50%
ADBE240315C006750002024-02-20 3:54PM EST675.001.650.000.000.00-21012.50%
ADBE240315C006800002024-02-20 1:28PM EST680.001.520.000.000.00-88012.50%
ADBE240315C006850002024-02-20 12:29PM EST685.001.250.000.000.00-48012.50%
ADBE240315C006900002024-02-20 3:57PM EST690.001.250.000.000.00-40025.00%
ADBE240315C006950002024-02-20 12:54PM EST695.001.210.000.000.00-22025.00%
ADBE240315C007000002024-02-20 3:39PM EST700.000.990.000.000.00-163025.00%
ADBE240315C007050002024-02-20 1:06PM EST705.000.980.000.000.00-2025.00%
ADBE240315C007100002024-02-20 1:44PM EST710.000.890.000.000.00-8025.00%
ADBE240315C007150002024-02-20 11:30AM EST715.000.750.000.000.00-36025.00%
ADBE240315C007200002024-02-20 3:25PM EST720.000.670.000.000.00-54025.00%
ADBE240315C007250002024-02-20 12:02PM EST725.000.570.000.000.00-46025.00%
ADBE240315C007300002024-02-20 10:14AM EST730.000.500.000.000.00-21025.00%
ADBE240315C007350002024-02-20 10:01AM EST735.000.520.000.000.00-1025.00%
ADBE240315C007400002024-02-16 3:54PM EST740.000.590.000.000.00-23025.00%
ADBE240315C007450002024-02-20 9:47AM EST745.000.390.000.000.00-10025.00%
ADBE240315C007500002024-02-20 2:55PM EST750.000.410.000.000.00-60025.00%
ADBE240315C007550002024-02-20 10:57AM EST755.000.380.000.000.00-50025.00%
ADBE240315C007600002024-02-16 3:15PM EST760.000.470.000.000.00-17025.00%
ADBE240315C007650002024-02-20 9:31AM EST765.000.570.000.000.00-10025.00%
ADBE240315C007700002024-02-20 12:52PM EST770.000.290.000.000.00-55025.00%
ADBE240315C007750002024-02-16 3:14PM EST775.000.360.000.000.00-6025.00%
ADBE240315C007800002024-02-16 10:04AM EST780.000.360.000.000.00-2025.00%
ADBE240315C007850002024-02-06 3:41PM EST785.000.720.000.000.00-3025.00%
ADBE240315C007900002024-02-05 10:42AM EST790.000.940.000.000.00-1025.00%
ADBE240315C007950002024-02-02 3:53PM EST795.001.300.000.000.00-4025.00%
ADBE240315C008000002024-02-20 2:48PM EST800.000.230.000.000.00-76025.00%
ADBE240315C008050002023-12-20 10:12AM EST805.001.550.131.450.00--173.32%
ADBE240315C008100002024-02-15 10:20AM EST810.000.430.000.000.00-1025.00%
ADBE240315C008150002024-02-20 1:04PM EST815.000.130.000.000.00-585025.00%
ADBE240315C008200002024-02-16 9:30AM EST820.000.270.000.000.00-1025.00%
ADBE240315C008250002024-02-09 2:32PM EST825.000.430.000.000.00-1025.00%
ADBE240315C008300002024-02-15 10:04AM EST830.000.270.000.000.00-1025.00%
ADBE240315C008350002024-02-07 9:30AM EST835.000.350.000.000.00-3025.00%
ADBE240315C008400002024-02-07 9:52AM EST840.000.350.000.000.00-13025.00%
ADBE240315C008450002024-02-01 1:53PM EST845.000.320.000.000.00-1025.00%
ADBE240315C008500002024-01-31 11:25AM EST850.000.240.000.000.00-2025.00%
ADBE240315C008550002024-01-31 3:26PM EST855.000.320.000.000.00-2025.00%
ADBE240315C008600002024-02-02 11:58AM EST860.000.340.000.000.00-8025.00%
ADBE240315C008650002024-02-05 11:38AM EST865.000.260.000.000.00-2025.00%
ADBE240315C008700002024-02-01 1:26PM EST870.000.250.000.000.00--025.00%
ADBE240315C008750002024-02-01 1:29PM EST875.000.250.000.000.00--025.00%
ADBE240315C008800002024-02-09 10:54AM EST880.000.140.000.000.00-2025.00%
ADBE240315C008900002024-02-02 10:35AM EST890.000.200.000.000.00-2025.00%
ADBE240315C008950002024-02-08 11:12AM EST895.000.230.000.000.00-1050.00%
ADBE240315C009000002024-02-09 1:57PM EST900.000.200.000.000.00-100050.00%
ADBE240315C009050002024-01-22 12:38PM EST905.000.190.000.000.00--050.00%
ADBE240315C009100002024-01-22 12:38PM EST910.000.180.000.000.00--050.00%
ADBE240315C009200002024-02-16 11:55AM EST920.000.080.000.000.00-1050.00%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240315P002500002024-02-16 1:40PM EST250.000.050.000.000.00-3050.00%
ADBE240315P002600002024-01-11 12:23PM EST260.000.080.000.480.00-218115.82%
ADBE240315P002700002024-01-05 12:43PM EST270.000.090.000.270.00-11103.42%
ADBE240315P002800002024-01-29 11:06AM EST280.000.090.000.000.00-11050.00%
ADBE240315P002900002024-01-25 9:54AM EST290.000.050.000.000.00-1050.00%
ADBE240315P003000002024-02-20 1:02PM EST300.000.050.000.000.00-81050.00%
ADBE240315P003100002024-01-12 11:37AM EST310.000.160.000.490.00-1590.19%
ADBE240315P003150002024-01-30 1:54PM EST315.000.030.000.000.00-1050.00%
ADBE240315P003200002024-02-20 3:59PM EST320.000.090.000.000.00-185050.00%
ADBE240315P003250002024-02-16 3:16PM EST325.000.090.000.000.00-14050.00%
ADBE240315P003300002024-02-16 1:08PM EST330.000.110.000.000.00-4050.00%
ADBE240315P003350002024-02-20 12:43PM EST335.000.150.000.000.00-7025.00%
ADBE240315P003400002024-02-16 3:58PM EST340.000.160.000.000.00-15025.00%
ADBE240315P003500002024-01-11 9:55AM EST350.000.240.000.520.00-15972.75%
ADBE240315P003600002024-02-20 2:18PM EST360.000.250.000.000.00-8025.00%
ADBE240315P003650002024-01-12 11:37AM EST365.000.300.000.200.00--159.38%
ADBE240315P003700002024-02-20 12:52PM EST370.000.310.000.000.00-60025.00%
ADBE240315P003750002024-02-16 9:54AM EST375.000.200.000.000.00-1025.00%
ADBE240315P003800002024-02-16 3:16PM EST380.000.360.000.000.00-7025.00%
ADBE240315P003850002024-02-16 3:14PM EST385.000.430.000.000.00-4025.00%
ADBE240315P003900002024-02-20 3:57PM EST390.000.550.000.000.00-16025.00%
ADBE240315P004000002024-02-20 1:47PM EST400.000.670.000.000.00-24025.00%
ADBE240315P004050002024-02-20 3:00PM EST405.000.720.000.000.00-4025.00%
ADBE240315P004100002024-02-20 12:16PM EST410.000.930.000.000.00-20025.00%
ADBE240315P004150002024-02-20 9:54AM EST415.001.160.000.000.00-7025.00%
ADBE240315P004200002024-02-20 3:34PM EST420.001.020.000.000.00-30025.00%
ADBE240315P004250002024-02-20 2:41PM EST425.001.200.000.000.00-77025.00%
ADBE240315P004300002024-02-20 3:58PM EST430.001.220.000.000.00-35012.50%
ADBE240315P004350002024-02-20 2:20PM EST435.001.660.000.000.00-30012.50%
ADBE240315P004400002024-02-20 2:54PM EST440.001.890.000.000.00-51012.50%
ADBE240315P004450002024-02-20 3:31PM EST445.002.050.000.000.00-241012.50%
ADBE240315P004500002024-02-20 3:03PM EST450.002.460.000.000.00-177012.50%
ADBE240315P004550002024-02-20 1:39PM EST455.003.120.000.000.00-142012.50%
ADBE240315P004600002024-02-20 3:34PM EST460.003.350.000.000.00-69012.50%
ADBE240315P004650002024-02-20 3:35PM EST465.003.840.000.000.00-200012.50%
ADBE240315P004700002024-02-20 3:47PM EST470.004.170.000.000.00-104012.50%
ADBE240315P004750002024-02-20 3:52PM EST475.004.710.000.000.00-127012.50%
ADBE240315P004800002024-02-20 3:52PM EST480.005.460.000.000.00-136012.50%
ADBE240315P004850002024-02-20 3:38PM EST485.006.740.000.000.00-9106.25%
ADBE240315P004900002024-02-20 3:38PM EST490.007.730.000.000.00-25606.25%
ADBE240315P004950002024-02-20 3:49PM EST495.008.550.000.000.00-18206.25%
ADBE240315P005000002024-02-20 3:51PM EST500.009.620.000.000.00-59106.25%
ADBE240315P005050002024-02-20 3:55PM EST505.0010.750.000.000.00-11406.25%
ADBE240315P005100002024-02-20 3:22PM EST510.0012.630.000.000.00-30406.25%
ADBE240315P005150002024-02-20 3:52PM EST515.0013.910.000.000.00-28803.13%
ADBE240315P005200002024-02-20 3:59PM EST520.0015.500.000.000.00-25003.13%
ADBE240315P005250002024-02-20 3:47PM EST525.0017.940.000.000.00-13603.13%
ADBE240315P005300002024-02-20 3:47PM EST530.0020.040.000.000.00-54201.56%
ADBE240315P005350002024-02-20 3:57PM EST535.0021.610.000.000.00-23101.56%
ADBE240315P005400002024-02-20 3:57PM EST540.0024.000.000.000.00-44200.39%
ADBE240315P005450002024-02-20 3:51PM EST545.0027.150.000.000.00-12900.00%
ADBE240315P005500002024-02-20 3:59PM EST550.0029.450.000.000.00-32800.00%
ADBE240315P005550002024-02-20 3:54PM EST555.0032.600.000.000.00-15000.00%
ADBE240315P005600002024-02-20 3:54PM EST560.0035.600.000.000.00-17400.00%
ADBE240315P005650002024-02-20 3:24PM EST565.0039.800.000.000.00-13300.00%
ADBE240315P005700002024-02-20 3:22PM EST570.0043.100.000.000.00-7400.00%
ADBE240315P005750002024-02-20 3:11PM EST575.0047.150.000.000.00-13100.00%
ADBE240315P005800002024-02-20 3:14PM EST580.0050.390.000.000.00-13700.00%
ADBE240315P005850002024-02-20 3:47PM EST585.0053.780.000.000.00-4100.00%
ADBE240315P005900002024-02-20 3:47PM EST590.0057.750.000.000.00-7000.00%
ADBE240315P005950002024-02-20 3:10PM EST595.0062.630.000.000.00-2,14500.00%
ADBE240315P006000002024-02-20 3:03PM EST600.0067.600.000.000.00-1900.00%
ADBE240315P006050002024-02-20 11:34AM EST605.0072.920.000.000.00-300.00%
ADBE240315P006100002024-02-20 3:04PM EST610.0076.100.000.000.00-2700.00%
ADBE240315P006150002024-02-20 2:40PM EST615.0079.870.000.000.00-200.00%
ADBE240315P006200002024-02-20 2:37PM EST620.0084.400.000.000.00-1000.00%
ADBE240315P006250002024-02-20 1:56PM EST625.0090.080.000.000.00-100.00%
ADBE240315P006300002024-02-20 10:06AM EST630.0096.480.000.000.00-500.00%
ADBE240315P006350002024-02-16 12:34PM EST635.0076.130.000.000.00-100.00%
ADBE240315P006400002024-02-15 1:06PM EST640.0054.880.000.000.00-100.00%
ADBE240315P006450002024-02-16 10:05AM EST645.0080.000.000.000.00-200.00%
ADBE240315P006500002024-02-16 11:39AM EST650.0090.950.000.000.00-300.00%
ADBE240315P006550002024-02-12 3:50PM EST655.0051.380.000.000.00-500.00%
ADBE240315P006600002024-02-12 3:50PM EST660.0055.010.000.000.00-400.00%
ADBE240315P006650002024-02-20 1:50PM EST665.00127.800.000.000.00-600.00%
ADBE240315P006700002024-02-09 3:55PM EST670.0052.900.000.000.00-300.00%
ADBE240315P006750002024-02-15 10:56AM EST675.0078.480.000.000.00-300.00%
ADBE240315P006800002024-02-07 3:17PM EST680.0067.250.000.000.00-200.00%
ADBE240315P006850002024-02-07 11:22AM EST685.0070.200.000.000.00-300.00%
ADBE240315P006900002024-02-08 11:26AM EST690.0074.600.000.000.00-100.00%
ADBE240315P006950002024-02-02 11:26AM EST695.0069.000.000.000.00-200.00%
ADBE240315P007000002024-02-14 9:31AM EST700.0092.800.000.000.00-100.00%
ADBE240315P007050002024-02-16 3:30PM EST705.00152.020.000.000.00-200.00%
ADBE240315P007100002024-02-05 10:15AM EST710.0085.700.000.000.00-1400.00%
ADBE240315P007150002024-01-30 9:46AM EST715.0089.800.000.000.00--00.00%
ADBE240315P007200002024-02-16 3:01PM EST720.00170.000.000.000.00-500.00%
ADBE240315P007400002023-11-21 12:01PM EST740.00131.65137.25142.900.00--00.00%
ADBE240315P007500002024-01-29 2:15PM EST750.00121.650.000.000.00--00.00%
ADBE240315P007600002023-12-14 9:30AM EST760.00172.85160.10166.400.00--00.00%
ADBE240315P008000002023-12-21 1:07PM EST800.00203.36184.00193.000.00-200.00%
ADBE240315P008050002023-12-21 2:15PM EST805.00207.92189.10198.000.00--00.00%
ADBE240315P009000002024-02-09 9:38AM EST900.00283.400.000.000.00-100.00%