La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
570,93+10,65 (+1,90 %)
À la clôture : 04:00PM EST
570,89 -0,04 (-0,01 %)
Échanges après Bourse : 08:00PM EST
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
ADBE240621C001650002023-10-18 10:56AM EST165.00408.50441.05445.750.00-13250.84%
ADBE240621C001700002023-05-12 12:14PM EST170.00176.25291.25296.950.00--10.00%
ADBE240621C001750002023-10-19 2:21PM EST175.00388.10431.20436.750.00-10241.05%
ADBE240621C001800002023-03-01 11:00AM EST180.00161.55215.00224.000.00--10.00%
ADBE240621C001950002023-11-15 3:53PM EST195.00407.96393.15397.600.00--1172.78%
ADBE240621C002000002024-02-06 10:47AM EST200.00416.25369.70376.500.00-15101.00%
ADBE240621C002100002024-02-16 11:06AM EST210.00359.65359.80366.650.00-1197.60%
ADBE240621C002200002023-12-01 9:38AM EST220.00392.10379.95385.200.00-11184.65%
ADBE240621C002300002023-11-27 3:57PM EST230.00396.97369.55374.500.00-211176.09%
ADBE240621C002400002023-11-13 9:57AM EST240.00353.86388.10394.000.00-21225.93%
ADBE240621C002500002023-11-10 12:13PM EST250.00348.40365.30370.450.00-235193.05%
ADBE240621C002600002023-11-10 12:13PM EST260.00338.90356.95360.700.00-226187.38%
ADBE240621C002700002023-09-19 11:11AM EST270.00277.45296.00301.100.00-24051.90%
ADBE240621C002800002024-02-29 11:58AM EST280.00285.52291.30299.700.00-112982.41%
ADBE240621C002900002023-10-12 1:06PM EST290.00283.00316.35322.800.00-143151.76%
ADBE240621C003000002024-02-20 3:51PM EST300.00247.02274.05281.000.00-52782.19%
ADBE240621C003100002023-10-12 9:59AM EST310.00274.98298.60303.850.00-148143.02%
ADBE240621C003200002024-02-02 1:39PM EST320.00320.65254.60259.150.00-13573.34%
ADBE240621C003300002024-02-20 10:39AM EST330.00209.88244.90249.450.00-14570.94%
ADBE240621C003400002024-01-24 3:02PM EST340.00276.20218.45223.200.00-21510.00%
ADBE240621C003500002024-01-29 10:11AM EST350.00286.54207.05213.600.00-1520.00%
ADBE240621C003600002024-02-27 2:38PM EST360.00200.15213.85220.500.00-576661.58%
ADBE240621C003700002024-03-01 1:47PM EST370.00207.50204.25210.95-8.57-3.97%18959.64%
ADBE240621C003800002024-02-16 11:47AM EST380.00190.00195.45201.400.00-29858.53%
ADBE240621C003900002023-12-22 1:25PM EST390.00222.55223.50231.650.00-542111.56%
ADBE240621C004000002024-03-01 2:23PM EST400.00179.50175.80182.55+16.50+10.12%18154.20%
ADBE240621C004100002024-02-16 9:51AM EST410.00177.09168.75173.200.00-17254.54%
ADBE240621C004200002024-02-20 1:24PM EST420.00132.50159.55163.900.00-515152.82%
ADBE240621C004300002024-03-01 1:27PM EST430.00150.25150.45154.75+7.50+5.25%17451.22%
ADBE240621C004400002024-02-28 10:33AM EST440.00127.45142.80145.600.00-238650.57%
ADBE240621C004500002024-02-21 10:26AM EST450.00108.00134.00136.900.00-134151.12%
ADBE240621C004600002024-02-27 10:19AM EST460.00110.22124.30127.550.00-17948.83%
ADBE240621C004700002024-02-27 10:21AM EST470.00101.92115.70119.000.00-110647.43%
ADBE240621C004800002024-03-01 3:49PM EST480.00109.80107.60110.50+10.21+10.25%110345.96%
ADBE240621C004900002024-03-01 3:38PM EST490.00102.30100.30102.40+17.83+21.11%214344.78%
ADBE240621C005000002024-03-01 3:01PM EST500.0094.1892.4594.85+8.47+9.88%619943.98%
ADBE240621C005100002024-02-29 3:12PM EST510.0077.7585.9087.450.00-213043.12%
ADBE240621C005200002024-03-01 9:42AM EST520.0073.2578.5080.15+7.35+11.15%527342.15%
ADBE240621C005300002024-03-01 3:25PM EST530.0073.3671.4573.30+8.26+12.69%627541.37%
ADBE240621C005400002024-03-01 1:18PM EST540.0063.9565.0566.85+5.05+8.57%529840.71%
ADBE240621C005500002024-03-01 12:58PM EST550.0058.0558.9060.70+9.30+19.08%1560840.07%
ADBE240621C005600002024-03-01 2:38PM EST560.0054.6654.0055.00+6.66+13.88%22858639.56%
ADBE240621C005700002024-03-01 3:47PM EST570.0049.5548.7049.70+6.15+14.17%8350139.12%
ADBE240621C005800002024-03-01 3:31PM EST580.0044.8543.7544.65+5.55+14.12%3933838.64%
ADBE240621C005900002024-03-01 2:38PM EST590.0039.9039.6040.85+5.82+17.08%642038.90%
ADBE240621C006000002024-03-01 3:21PM EST600.0036.1635.4536.70+4.91+15.71%3041,32238.64%
ADBE240621C006100002024-03-01 10:57AM EST610.0029.9031.8532.20+2.30+8.33%148037.85%
ADBE240621C006200002024-03-01 3:25PM EST620.0029.0028.4028.75+4.80+19.83%3284437.67%
ADBE240621C006300002024-03-01 2:36PM EST630.0024.9825.3025.60+3.78+17.83%454937.51%
ADBE240621C006400002024-03-01 1:52PM EST640.0021.5222.0022.75+2.52+13.26%261337.37%
ADBE240621C006500002024-03-01 3:12PM EST650.0019.6519.1520.50+2.65+15.59%2955937.54%
ADBE240621C006600002024-03-01 1:10PM EST660.0017.2516.8518.00+3.35+24.10%150437.28%
ADBE240621C006700002024-03-01 10:45AM EST670.0014.4115.5015.90+1.66+13.02%515037.18%
ADBE240621C006800002024-03-01 2:26PM EST680.0013.3513.6014.10+2.01+17.72%2375037.18%
ADBE240621C006900002024-03-01 12:57PM EST690.0011.3812.0512.45+1.28+12.67%114837.15%
ADBE240621C007000002024-03-01 3:47PM EST700.0010.8010.4510.95+2.20+25.58%4558337.09%
ADBE240621C007100002024-03-01 10:23AM EST710.007.959.259.75+1.05+15.22%2014937.20%
ADBE240621C007200002024-03-01 9:32AM EST720.007.108.108.45+1.00+16.39%121037.02%
ADBE240621C007300002024-02-23 1:03PM EST730.005.007.107.450.00-114937.06%
ADBE240621C007400002024-03-01 10:39AM EST740.005.606.206.45+0.40+7.69%126536.92%
ADBE240621C007600002024-03-01 1:44PM EST760.004.454.755.00+0.75+20.27%342837.03%
ADBE240621C007800002024-02-29 10:50AM EST780.002.773.253.800.00-1215537.01%
ADBE240621C008000002024-03-01 3:29PM EST800.002.882.442.93+0.72+33.33%1221437.14%
ADBE240621C008200002024-03-01 3:16PM EST820.002.142.062.35+0.46+27.38%137137.56%
ADBE240621C008400002024-03-01 3:16PM EST840.001.671.561.83+0.40+31.50%372537.75%
ADBE240621C008600002024-02-16 11:54AM EST860.001.101.121.420.00-245137.92%
ADBE240621C008800002024-03-01 3:33PM EST880.000.960.841.04+0.27+39.13%248437.75%
ADBE240621C009000002024-03-01 12:53PM EST900.000.890.640.88+0.15+20.27%132938.40%
ADBE240621C009200002024-02-21 10:24AM EST920.000.450.500.000.00-5538712.50%
ADBE240621C009400002024-02-28 12:10PM EST940.000.400.390.000.00-11012.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240621P001650002024-02-16 9:49AM EST165.000.060.000.490.00-15387.70%
ADBE240621P001700002023-12-12 11:55AM EST170.000.090.000.080.00-29071.88%
ADBE240621P001750002024-02-26 1:28PM EST175.000.050.010.490.00-103083.89%
ADBE240621P001800002023-12-13 11:24AM EST180.000.070.000.090.00-45269.34%
ADBE240621P001850002023-11-24 9:48AM EST185.000.110.000.500.00-12680.08%
ADBE240621P001900002024-02-16 2:04PM EST190.000.140.010.500.00-212478.47%
ADBE240621P001950002024-02-21 3:51PM EST195.000.160.020.510.00-21577.05%
ADBE240621P002000002024-02-09 10:48AM EST200.000.100.020.510.00-29875.29%
ADBE240621P002100002024-02-28 9:30AM EST210.000.100.000.000.00-16625.00%
ADBE240621P002200002024-02-20 10:36AM EST220.000.290.040.000.00-1714353.91%
ADBE240621P002300002024-02-28 12:09PM EST230.000.150.000.000.00-144625.00%
ADBE240621P002400002024-02-09 10:49AM EST240.000.190.000.590.00-216963.67%
ADBE240621P002500002024-02-28 1:55PM EST250.000.200.000.460.00-1017859.13%
ADBE240621P002600002024-02-20 10:31AM EST260.000.400.000.510.00-14057.18%
ADBE240621P002700002024-01-29 9:30AM EST270.000.380.000.000.00-211725.00%
ADBE240621P002800002024-02-29 10:33AM EST280.000.410.170.800.00-820656.49%
ADBE240621P002900002024-03-01 10:55AM EST290.000.490.350.71-0.18-26.87%193654.57%
ADBE240621P003000002024-02-29 9:30AM EST300.000.650.450.960.00-429054.20%
ADBE240621P003100002024-02-27 12:24PM EST310.000.830.610.850.00-133951.95%
ADBE240621P003200002024-02-29 10:10AM EST320.000.880.740.970.00-1744250.68%
ADBE240621P003300002024-02-27 12:42PM EST330.001.150.001.110.00-152750.29%
ADBE240621P003400002024-02-22 11:12AM EST340.001.540.941.280.00-1580349.00%
ADBE240621P003500002024-02-29 9:30AM EST350.001.521.121.470.00-237347.72%
ADBE240621P003600002024-02-27 12:24PM EST360.001.901.341.700.00-51,45946.52%
ADBE240621P003700002024-02-27 9:32AM EST370.002.151.601.970.00-196345.37%
ADBE240621P003800002024-03-01 11:56AM EST380.002.101.902.28-0.32-13.22%164644.24%
ADBE240621P003900002024-03-01 1:56PM EST390.002.452.262.64-0.40-14.04%81,20743.15%
ADBE240621P004000002024-03-01 11:35AM EST400.003.062.723.10-0.34-10.00%2062842.21%
ADBE240621P004100002024-03-01 3:47PM EST410.003.373.203.45-0.43-11.32%1639540.80%
ADBE240621P004200002024-03-01 2:38PM EST420.003.973.904.10-0.61-13.32%1378040.03%
ADBE240621P004300002024-03-01 2:40PM EST430.004.654.654.80-0.70-13.08%721539.15%
ADBE240621P004400002024-03-01 10:59AM EST440.005.705.355.65-0.90-13.64%245438.38%
ADBE240621P004500002024-02-29 10:47AM EST450.007.656.406.600.00-111,53537.56%
ADBE240621P004600002024-02-29 10:47AM EST460.009.057.607.800.00-931136.91%
ADBE240621P004700002024-02-28 11:20AM EST470.0011.008.959.200.00-1260036.30%
ADBE240621P004800002024-03-01 2:51PM EST480.0010.5010.5510.80-2.65-20.15%180235.70%
ADBE240621P004900002024-03-01 3:02PM EST490.0012.4412.4512.70-1.86-13.01%380735.18%
ADBE240621P005000002024-03-01 3:08PM EST500.0014.6014.6514.85-2.53-14.77%221,00534.67%
ADBE240621P005100002024-03-01 9:33AM EST510.0018.1717.1017.75-1.41-7.20%125434.64%
ADBE240621P005200002024-02-29 2:53PM EST520.0022.9519.9020.100.00-152233.75%
ADBE240621P005300002024-03-01 11:07AM EST530.0024.1223.0523.30-1.98-7.59%141033.38%
ADBE240621P005400002024-03-01 1:06PM EST540.0026.6526.3026.85-3.60-11.90%455433.01%
ADBE240621P005500002024-03-01 2:47PM EST550.0030.1630.5030.80-5.46-15.33%1247632.68%
ADBE240621P005600002024-03-01 2:47PM EST560.0034.4834.2035.70-6.25-15.34%546832.81%
ADBE240621P005700002024-02-29 2:04PM EST570.0044.2038.8540.250.00-1840332.35%
ADBE240621P005800002024-03-01 11:38AM EST580.0046.9043.9045.80-2.55-5.16%125932.38%
ADBE240621P005900002024-02-29 9:30AM EST590.0058.3649.8551.100.00-155031.91%
ADBE240621P006000002024-03-01 3:48PM EST600.0056.0555.6557.40-5.25-8.56%535431.94%
ADBE240621P006100002024-03-01 2:54PM EST610.0061.8161.3563.65-21.63-25.92%261231.64%
ADBE240621P006200002024-03-01 9:33AM EST620.0073.6968.6570.65-9.21-11.11%1762731.68%
ADBE240621P006300002024-02-26 12:48PM EST630.0080.4575.0577.000.00-528630.86%
ADBE240621P006400002024-02-29 10:07AM EST640.0092.7083.0084.700.00-28230.95%
ADBE240621P006500002024-02-27 10:12AM EST650.00106.5090.5592.550.00-46530.93%
ADBE240621P006600002024-02-12 9:55AM EST660.0065.2598.30100.600.00-22130.85%
ADBE240621P006700002024-02-16 10:19AM EST670.00110.11106.45108.500.00-11230.33%
ADBE240621P006800002024-02-29 3:52PM EST680.00124.30114.75117.400.00-21030.70%
ADBE240621P006900002024-01-22 1:40PM EST690.0092.75150.30156.250.00-111257.88%
ADBE240621P007000002023-12-26 3:22PM EST700.00108.5894.9097.400.00-106540.00%
ADBE240621P007100002024-01-11 3:04PM EST710.00116.2094.0595.600.00-210.00%
ADBE240621P007200002024-02-14 3:27PM EST720.00120.65150.20152.200.00-2128.46%
ADBE240621P007400002023-07-05 2:02PM EST740.00251.27211.50215.150.00-2075.87%
ADBE240621P008400002023-11-20 2:42PM EST840.00226.00239.65245.800.00-400.00%