Marchés français ouverture 8 h 54 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
483,93+2,08 (+0,43 %)
À la clôture : 04:00PM EDT
484,44 +0,51 (+0,11 %)
Échanges après Bourse : 06:06PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240531C003200002024-05-08 11:07AM EDT320.00175.00161.30167.050.00--1107.81%
ADBE240531C003500002024-05-14 1:57PM EDT350.00123.04130.10138.200.00--185.45%
ADBE240531C004000002024-04-24 10:34AM EDT400.0077.6581.2587.200.00--155.86%
ADBE240531C004250002024-05-15 2:22PM EDT425.0065.6856.3562.300.00-4169.45%
ADBE240531C004350002024-05-15 2:22PM EDT435.0055.8446.4552.350.00-4060.74%
ADBE240531C004400002024-05-14 9:56AM EDT440.0040.3241.5547.400.00-1356.47%
ADBE240531C004450002024-04-16 11:47AM EDT445.0041.5537.6041.600.00-10947.49%
ADBE240531C004500002024-05-22 12:04PM EDT450.0035.9031.7537.75+0.90+2.57%1031548.97%
ADBE240531C004550002024-05-22 12:04PM EDT455.0031.1027.1032.15+4.75+18.03%101841.35%
ADBE240531C004600002024-05-20 3:13PM EDT460.0026.6524.1027.050.00-1736.16%
ADBE240531C004625002024-05-14 9:55AM EDT462.5021.8822.4024.150.00--131.95%
ADBE240531C004650002024-05-16 12:58PM EDT465.0024.4520.1023.250.00-103436.28%
ADBE240531C004675002024-05-14 9:55AM EDT467.5018.2818.0021.650.00--137.05%
ADBE240531C004700002024-05-22 2:19PM EDT470.0015.7816.3518.75+2.28+16.89%845732.78%
ADBE240531C004725002024-05-21 3:00PM EDT472.5013.0014.4516.900.00-2532.24%
ADBE240531C004750002024-05-22 12:25PM EDT475.0013.6112.7513.95+3.21+30.87%1212227.70%
ADBE240531C004775002024-05-21 2:32PM EDT477.509.9011.1512.80+0.89+9.88%14429.08%
ADBE240531C004800002024-05-22 2:19PM EDT480.009.0010.0510.50-0.20-2.17%3021226.36%
ADBE240531C004825002024-05-22 3:40PM EDT482.507.858.659.05+1.34+20.58%819626.06%
ADBE240531C004850002024-05-22 3:26PM EDT485.006.897.257.75+0.24+3.61%9739325.86%
ADBE240531C004875002024-05-22 3:54PM EDT487.505.706.056.65+0.16+2.89%338225.92%
ADBE240531C004900002024-05-22 3:59PM EDT490.005.405.055.90+0.70+14.89%16540626.73%
ADBE240531C004925002024-05-22 3:59PM EDT492.504.503.005.00+0.75+20.00%356726.72%
ADBE240531C004950002024-05-22 3:59PM EDT495.003.553.454.15+0.42+13.42%11380426.52%
ADBE240531C004975002024-05-22 1:22PM EDT497.502.562.793.40+0.06+2.40%1218126.29%
ADBE240531C005000002024-05-22 3:58PM EDT500.002.352.272.95+0.30+14.63%26766326.88%
ADBE240531C005025002024-05-22 3:57PM EDT502.501.851.822.51+0.30+19.35%378627.23%
ADBE240531C005050002024-05-22 3:58PM EDT505.001.551.482.04+0.16+11.51%9726427.15%
ADBE240531C005100002024-05-22 3:59PM EDT510.001.060.971.31+0.16+17.78%15235726.98%
ADBE240531C005150002024-05-22 3:55PM EDT515.000.570.620.78+0.09+18.75%7030826.58%
ADBE240531C005200002024-05-22 2:18PM EDT520.000.380.260.50+0.01+2.70%1728526.88%
ADBE240531C005250002024-05-22 11:40AM EDT525.000.260.160.36+0.04+18.18%514327.86%
ADBE240531C005300002024-05-22 12:10PM EDT530.000.220.100.34-0.02-8.33%27930.13%
ADBE240531C005350002024-05-21 1:30PM EDT535.000.130.030.270.00-327531.40%
ADBE240531C005400002024-05-22 9:53AM EDT540.000.140.030.23+0.01+7.69%34432.96%
ADBE240531C005450002024-05-22 9:49AM EDT545.000.010.010.22-0.07-87.50%17935.01%
ADBE240531C005500002024-05-20 10:51AM EDT550.000.150.000.170.00-15435.89%
ADBE240531C005550002024-05-13 12:36PM EDT555.000.220.001.330.00-51254.68%
ADBE240531C005600002024-05-20 2:00PM EDT560.000.070.000.320.00-234144.04%
ADBE240531C005650002024-05-06 10:18AM EDT565.000.470.001.910.00-1056.06%
ADBE240531C005700002024-05-16 9:30AM EDT570.000.100.000.080.00-1440.23%
ADBE240531C005800002024-05-17 3:42PM EDT580.000.450.001.910.00-10563.40%
ADBE240531C005850002024-05-09 1:29PM EDT585.000.120.001.900.00-1165.72%
ADBE240531C006000002024-05-02 10:55AM EDT600.000.300.000.300.00--154.98%
ADBE240531C007300002024-05-20 3:28PM EDT730.000.010.000.110.00-20023087.11%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240531P003200002024-05-16 9:47AM EDT320.000.310.001.900.00--1131.69%
ADBE240531P003300002024-05-15 10:43AM EDT330.000.050.000.050.00-202178.91%
ADBE240531P003400002024-05-15 10:42AM EDT340.000.050.000.050.00-303373.05%
ADBE240531P003500002024-05-20 12:45PM EDT350.000.040.000.050.00-19767.58%
ADBE240531P003600002024-05-21 2:54PM EDT360.000.010.001.300.00-61592.53%
ADBE240531P003800002024-05-17 2:39PM EDT380.000.210.001.600.00-1580.76%
ADBE240531P003900002024-05-20 10:11AM EDT390.000.120.000.150.00-1552.15%
ADBE240531P004000002024-05-21 1:02PM EDT400.000.060.000.200.00-16026052.83%
ADBE240531P004050002024-05-17 11:33AM EDT405.000.070.001.300.00-15060.21%
ADBE240531P004100002024-05-20 1:42PM EDT410.000.110.000.360.00-1019551.22%
ADBE240531P004150002024-05-20 3:39PM EDT415.000.080.000.230.00-323244.73%
ADBE240531P004200002024-05-22 2:31PM EDT420.000.100.080.26-0.01-9.09%844342.53%
ADBE240531P004250002024-05-21 11:39AM EDT425.000.140.000.290.00-1069640.19%
ADBE240531P004300002024-05-21 3:10PM EDT430.000.160.000.320.00-249837.70%
ADBE240531P004350002024-05-22 12:50PM EDT435.000.140.000.37-0.06-30.00%327535.47%
ADBE240531P004400002024-05-22 2:52PM EDT440.000.260.020.43-0.04-13.33%1343733.20%
ADBE240531P004450002024-05-22 2:25PM EDT445.000.350.270.500.00-5629730.88%
ADBE240531P004500002024-05-22 12:35PM EDT450.000.400.260.57-0.11-21.57%6438528.32%
ADBE240531P004550002024-05-22 3:42PM EDT455.000.790.460.82+0.04+5.33%6424327.12%
ADBE240531P004600002024-05-22 3:58PM EDT460.001.180.811.22-0.06-4.84%7426026.20%
ADBE240531P004625002024-05-22 3:58PM EDT462.501.441.091.52-0.27-15.79%364825.93%
ADBE240531P004650002024-05-22 3:57PM EDT465.001.841.501.89-0.03-1.60%10848025.71%
ADBE240531P004675002024-05-22 3:10PM EDT467.502.081.942.31-0.91-30.43%189725.39%
ADBE240531P004700002024-05-22 3:10PM EDT470.002.742.432.85-0.16-5.52%6623625.24%
ADBE240531P004725002024-05-22 3:57PM EDT472.503.412.783.40-1.19-25.87%283524.77%
ADBE240531P004750002024-05-22 3:47PM EDT475.004.423.554.15-0.15-3.28%6728324.70%
ADBE240531P004775002024-05-22 3:39PM EDT477.505.054.405.10-0.27-5.08%9911224.90%
ADBE240531P004800002024-05-22 3:57PM EDT480.006.055.455.80-0.57-8.61%389823.90%
ADBE240531P004825002024-05-22 2:50PM EDT482.507.506.456.90-1.35-15.25%107123.80%
ADBE240531P004850002024-05-22 3:47PM EDT485.008.827.658.15-0.03-0.34%15519223.77%
ADBE240531P004875002024-05-22 3:37PM EDT487.509.758.7010.05-0.74-7.05%116925.39%
ADBE240531P004900002024-05-22 3:32PM EDT490.0011.009.9511.40-1.80-14.06%1218024.89%
ADBE240531P004925002024-05-22 10:02AM EDT492.5013.7010.9513.15-0.74-5.12%5125.31%
ADBE240531P004950002024-05-22 2:43PM EDT495.0015.4412.0015.10-0.29-1.84%29126.10%
ADBE240531P004975002024-05-17 10:59AM EDT497.5017.6514.6517.150.00-1126.98%
ADBE240531P005000002024-05-22 2:00PM EDT500.0018.8016.3020.70-0.70-3.59%53833.31%
ADBE240531P005050002024-05-20 1:35PM EDT505.0024.1621.2525.050.00-32935.52%
ADBE240531P005100002024-05-20 10:52AM EDT510.0028.6825.1529.750.00-11938.64%
ADBE240531P005150002024-05-22 12:00PM EDT515.0031.5230.1034.55-1.73-5.20%418741.85%
ADBE240531P005200002024-05-20 2:01PM EDT520.0037.2534.1539.400.00-1745.03%
ADBE240531P005250002024-04-16 9:54AM EDT525.0056.2039.9046.800.00-1359.70%
ADBE240531P005300002024-05-21 10:20AM EDT530.0046.8943.3549.450.00-4052.65%
ADBE240531P005350002024-05-22 1:31PM EDT535.0051.3048.3554.45+2.30+4.69%4056.18%
ADBE240531P005400002024-05-21 10:20AM EDT540.0057.2853.3559.450.00-8059.60%
ADBE240531P005450002024-04-11 3:33PM EDT545.0060.0459.0566.500.00--052.12%
ADBE240531P006050002024-05-07 3:47PM EDT605.00111.13118.35124.400.00--062.50%
ADBE240531P006100002024-05-07 3:47PM EDT610.00116.15123.35129.400.00--064.40%