ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621C001650002023-05-12 1:14PM EDT165.00180.65278.20285.700.00--176.89%
ADBE240621C001700002023-05-12 1:14PM EDT170.00176.25273.90280.450.00--175.27%
ADBE240621C001750002023-04-27 2:51PM EDT175.00213.00249.00258.000.00--10.00%
ADBE240621C001800002023-03-01 12:00PM EDT180.00161.55215.00224.000.00--10.00%
ADBE240621C002000002023-05-26 11:04AM EDT200.00225.86247.30254.950.00-2570.55%
ADBE240621C002300002023-06-02 10:34AM EDT230.00219.24218.60226.50+88.78+68.05%21162.09%
ADBE240621C002500002023-05-31 12:47PM EDT250.00187.55204.65208.650.00-13560.64%
ADBE240621C002600002023-05-31 2:35PM EDT260.00181.15195.90199.250.00-42758.48%
ADBE240621C002700002023-05-31 2:39PM EDT270.00188.90186.95190.70+16.15+9.35%64456.70%
ADBE240621C002800002023-05-31 3:16PM EDT280.00176.50179.35182.70+13.30+8.15%211055.84%
ADBE240621C002900002023-05-31 2:36PM EDT290.00156.35171.25173.750.00-24054.20%
ADBE240621C003000002023-06-02 9:56AM EDT300.00161.11163.20165.00+12.79+8.62%12152.65%
ADBE240621C003100002023-05-25 3:08PM EDT310.00119.74155.20157.650.00-423251.68%
ADBE240621C003200002023-05-31 1:31PM EDT320.00134.30147.55150.000.00-51950.64%
ADBE240621C003300002023-06-01 10:46AM EDT330.00127.40139.90142.800.00-61650.82%
ADBE240621C003400002023-06-01 1:15PM EDT340.00131.30132.10134.50+5.43+4.31%111649.10%
ADBE240621C003500002023-06-01 2:32PM EDT350.00119.30124.90127.800.00-52948.49%
ADBE240621C003600002023-06-01 11:56AM EDT360.00108.14117.95120.700.00-572147.51%
ADBE240621C003700002023-06-02 2:00PM EDT370.00112.53110.80113.05+7.13+6.76%48146.07%
ADBE240621C003800002023-06-02 1:40PM EDT380.00105.98104.10106.45+15.03+16.53%33645.26%
ADBE240621C003900002023-06-02 1:56PM EDT390.0098.9897.6099.95+7.35+8.02%44944.41%
ADBE240621C004000002023-06-02 1:42PM EDT400.0093.0091.4093.90+8.76+10.40%49943.75%
ADBE240621C004100002023-06-02 2:49PM EDT410.0086.7085.2587.60+6.23+7.74%129542.83%
ADBE240621C004200002023-06-02 1:40PM EDT420.0081.2779.4081.50+7.52+10.20%914341.94%
ADBE240621C004300002023-06-02 3:44PM EDT430.0074.2674.0575.90+4.06+5.78%125441.24%
ADBE240621C004400002023-06-02 1:56PM EDT440.0069.8868.7070.05+10.63+17.94%1054140.30%
ADBE240621C004500002023-06-02 1:39PM EDT450.0065.1163.3065.00+8.61+15.24%329739.70%
ADBE240621C004600002023-06-02 1:40PM EDT460.0059.9558.6060.45+8.80+17.20%307539.28%
ADBE240621C004700002023-06-02 3:18PM EDT470.0053.9353.5556.20+5.93+12.35%117938.92%
ADBE240621C004800002023-06-02 1:35PM EDT480.0050.9949.7552.00+4.09+8.72%267838.47%
ADBE240621C004900002023-06-02 1:01PM EDT490.0046.5745.9047.30+6.37+15.85%210637.63%
ADBE240621C005000002023-06-02 12:26PM EDT500.0042.8141.8543.85+4.56+11.92%611837.39%
ADBE240621C005200002023-06-02 11:48AM EDT520.0035.2034.8036.45+6.40+22.22%2522036.28%
ADBE240621C005400002023-06-02 3:32PM EDT540.0028.5528.9030.40+3.25+12.85%47535.53%
ADBE240621C005600002023-06-01 2:08PM EDT560.0021.6623.7525.150.00-225134.82%
ADBE240621C005800002023-06-02 3:06PM EDT580.0019.8019.3520.00+2.30+13.14%414133.73%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621P001650002023-05-26 10:47AM EDT165.001.500.942.620.00-15051.47%
ADBE240621P001700002023-05-25 11:22AM EDT170.002.221.302.770.00-19051.23%
ADBE240621P001750002023-06-01 2:39PM EDT175.001.801.242.930.00-2350.02%
ADBE240621P001800002023-05-25 11:10AM EDT180.002.711.413.100.00-12352.53%
ADBE240621P001850002023-05-15 9:31AM EDT185.004.601.593.050.00-22950.90%
ADBE240621P001900002023-05-16 3:02PM EDT190.004.501.783.500.00-14750.94%
ADBE240621P002000002023-06-01 12:32PM EDT200.003.052.502.900.00-210046.30%
ADBE240621P002100002023-05-22 10:08AM EDT210.004.852.693.800.00-74146.34%
ADBE240621P002200002023-05-31 1:01PM EDT220.004.653.405.150.00-51947.00%
ADBE240621P002300002023-05-25 3:40PM EDT230.006.303.855.800.00-31545.75%
ADBE240621P002400002023-06-02 11:32AM EDT240.005.004.805.25-0.60-10.71%319842.12%
ADBE240621P002500002023-06-02 9:36AM EDT250.006.005.706.20-4.70-43.93%19741.48%
ADBE240621P002600002023-06-02 1:15PM EDT260.006.756.657.00-0.75-10.00%13540.41%
ADBE240621P002700002023-06-02 11:16AM EDT270.007.857.458.20-0.90-10.29%310739.84%
ADBE240621P002800002023-06-02 3:08PM EDT280.009.008.759.30-0.70-7.22%2415138.96%
ADBE240621P002900002023-06-01 3:25PM EDT290.0011.1010.0510.550.00-135738.14%
ADBE240621P003000002023-06-02 11:20AM EDT300.0011.6011.4012.05-1.30-10.08%19337.48%
ADBE240621P003100002023-05-31 1:54PM EDT310.0015.7512.9013.750.00-429536.87%
ADBE240621P003200002023-05-31 12:18PM EDT320.0018.4514.6015.500.00-56036.16%
ADBE240621P003300002023-06-02 2:50PM EDT330.0016.6016.5517.55-1.69-9.24%126535.58%
ADBE240621P003400002023-06-02 3:04PM EDT340.0018.8518.4519.55-1.62-7.91%331934.81%
ADBE240621P003500002023-06-02 3:04PM EDT350.0021.0520.8021.80-2.00-8.68%112734.11%
ADBE240621P003600002023-06-01 1:09PM EDT360.0025.7523.1024.250.00-449133.42%
ADBE240621P003700002023-05-26 10:50AM EDT370.0032.0225.9526.850.00-15732.70%
ADBE240621P003800002023-06-02 1:39PM EDT380.0028.9028.6029.95-7.06-19.63%432832.18%
ADBE240621P003900002023-05-31 3:40PM EDT390.0032.5031.9033.10-5.58-14.65%34231.54%
ADBE240621P004000002023-06-02 3:48PM EDT400.0035.6735.2036.45-5.53-13.42%311130.89%
ADBE240621P004100002023-06-02 2:01PM EDT410.0038.9538.7540.10-7.80-16.68%514230.27%
ADBE240621P004200002023-06-02 3:11PM EDT420.0043.4642.5543.90-6.91-13.72%611629.58%
ADBE240621P004300002023-05-26 2:05PM EDT430.0056.5546.6548.700.00-72429.32%
ADBE240621P004400002023-06-02 3:48PM EDT440.0051.7751.1052.60-10.63-17.04%216128.39%
ADBE240621P004500002023-05-30 11:34AM EDT450.0065.0055.7057.550.00-21327.89%
ADBE240621P004600002023-05-30 2:45PM EDT460.0069.6560.8062.400.00-121427.17%
ADBE240621P004700002023-05-30 11:33AM EDT470.0076.2566.1067.950.00-103226.68%
ADBE240621P004800002023-06-01 3:13PM EDT480.0075.8571.6573.950.00-92026.26%
ADBE240621P004900002023-05-30 11:23AM EDT490.0089.6077.6579.800.00-1525.59%
ADBE240621P005000002023-05-26 3:43PM EDT500.0098.2582.9085.900.00-1124.87%
ADBE240621P005200002023-05-25 3:29PM EDT520.00128.8997.2599.450.00-2123.65%
ADBE240621P005400002023-05-25 3:45PM EDT540.00148.37111.75113.800.00-2122.07%
ADBE240621P005600002023-05-26 3:31PM EDT560.00146.40127.75130.350.00-311821.25%