Marchés français ouverture 5 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
475,43-7,88 (-1,63 %)
À la clôture : 04:00PM EDT
475,67 +0,24 (+0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240719C002600002024-04-19 10:37AM EDT260.00212.20224.65228.900.00-11136.97%
ADBE240719C003000002024-04-26 9:41AM EDT300.00179.40175.95179.450.00-1273.27%
ADBE240719C003650002024-05-24 12:26PM EDT365.00121.85112.45117.250.00-1054.90%
ADBE240719C003700002024-05-22 3:52PM EDT370.00116.58107.60111.450.00-51051.63%
ADBE240719C003750002024-05-22 3:52PM EDT375.00111.80102.90106.700.00--550.43%
ADBE240719C003800002024-04-30 3:06PM EDT380.0095.4098.20102.000.00-21354.74%
ADBE240719C003900002024-05-14 1:52PM EDT390.0087.7588.8592.700.00-1251.95%
ADBE240719C004000002024-05-15 2:28PM EDT400.0095.4279.8083.600.00-3849.41%
ADBE240719C004100002024-04-22 10:31AM EDT410.0069.270.000.000.00-300.00%
ADBE240719C004150002024-05-21 12:40PM EDT415.0072.4067.9570.850.00--146.89%
ADBE240719C004200002024-05-24 3:51PM EDT420.0064.5063.9066.60-6.25-8.83%21845.82%
ADBE240719C004250002024-05-14 1:34PM EDT425.0063.5359.8562.150.00--544.29%
ADBE240719C004300002024-05-23 11:57AM EDT430.0067.4555.8557.300.00-1341.99%
ADBE240719C004350002024-05-24 3:47PM EDT435.0052.7452.1054.30-6.71-11.29%2142.77%
ADBE240719C004400002024-05-24 10:18AM EDT440.0051.5048.6551.05-6.25-10.82%21042.88%
ADBE240719C004450002024-05-24 3:47PM EDT445.0045.4645.1047.30-2.54-5.29%3242.02%
ADBE240719C004500002024-05-24 12:21PM EDT450.0047.8041.7544.00+0.46+0.97%44741.68%
ADBE240719C004550002024-05-17 1:16PM EDT455.0045.7038.4539.950.00-1140.08%
ADBE240719C004600002024-05-24 3:46PM EDT460.0036.1335.3037.50-7.87-17.89%57140.64%
ADBE240719C004650002024-05-22 10:34AM EDT465.0038.1732.4534.050.00-22039.58%
ADBE240719C004700002024-05-24 3:46PM EDT470.0030.3329.8530.50-4.67-13.34%519238.22%
ADBE240719C004750002024-05-24 3:47PM EDT475.0027.0027.2027.75-4.60-14.56%3763037.79%
ADBE240719C004800002024-05-24 3:57PM EDT480.0024.8624.6525.20-4.29-14.72%7154337.44%
ADBE240719C004850002024-05-24 2:38PM EDT485.0024.6022.3522.90-0.83-3.26%1012737.24%
ADBE240719C004900002024-05-24 3:26PM EDT490.0021.1020.2020.70-3.05-12.63%13838036.98%
ADBE240719C004950002024-05-24 12:20PM EDT495.0021.6517.6518.65+0.30+1.41%115136.73%
ADBE240719C005000002024-05-24 3:50PM EDT500.0016.1016.2517.80-3.70-18.69%10058038.00%
ADBE240719C005050002024-05-24 3:59PM EDT505.0014.6914.3015.05-3.31-18.39%2421636.37%
ADBE240719C005100002024-05-24 3:52PM EDT510.0013.1210.0513.45-3.18-19.51%4128336.19%
ADBE240719C005150002024-05-24 3:56PM EDT515.0011.5711.5512.00-3.08-21.02%2621036.04%
ADBE240719C005200002024-05-24 3:56PM EDT520.0010.309.3510.70-2.15-17.27%2943235.94%
ADBE240719C005250002024-05-24 3:53PM EDT525.009.189.159.50-2.37-20.52%2214335.83%
ADBE240719C005300002024-05-24 3:56PM EDT530.007.868.059.30-2.45-23.76%311,89537.27%
ADBE240719C005350002024-05-24 3:53PM EDT535.007.187.107.45-1.92-21.10%721035.65%
ADBE240719C005400002024-05-24 3:56PM EDT540.006.304.806.60-1.80-22.22%623035.63%
ADBE240719C005450002024-05-24 3:31PM EDT545.006.154.955.80-1.05-14.58%820935.54%
ADBE240719C005500002024-05-24 3:58PM EDT550.004.954.855.10-1.30-20.80%1511,06435.49%
ADBE240719C005550002024-05-24 2:28PM EDT555.004.924.254.50-0.78-13.68%310735.50%
ADBE240719C005600002024-05-24 11:36AM EDT560.004.683.703.95+0.13+2.86%722535.49%
ADBE240719C005650002024-05-24 3:44PM EDT565.003.553.253.50-0.90-20.22%614935.58%
ADBE240719C005700002024-05-24 3:47PM EDT570.002.952.803.10-0.95-24.36%3290035.68%
ADBE240719C005750002024-05-23 11:54AM EDT575.003.872.442.760.00-811835.83%
ADBE240719C005800002024-05-24 3:29PM EDT580.002.442.032.62-0.48-16.44%188236.55%
ADBE240719C005850002024-05-24 10:36AM EDT585.002.021.672.16-0.73-26.55%19436.05%
ADBE240719C005900002024-05-23 2:25PM EDT590.002.201.591.860.00-176335.95%
ADBE240719C005950002024-05-24 1:03PM EDT595.001.771.391.79-0.47-20.98%24536.71%
ADBE240719C006000002024-05-24 3:48PM EDT600.001.261.261.50-0.44-25.88%5963836.41%
ADBE240719C006050002024-05-24 3:58PM EDT605.001.221.151.34-0.19-13.48%12421136.61%
ADBE240719C006100002024-05-24 3:24PM EDT610.001.170.501.73-0.35-23.03%4418139.53%
ADBE240719C006150002024-05-24 9:30AM EDT615.001.290.451.10+0.10+8.40%16137.17%
ADBE240719C006200002024-05-24 11:49AM EDT620.001.030.491.00-0.42-28.97%119137.45%
ADBE240719C006250002024-05-24 1:21PM EDT625.000.900.340.91-0.15-14.29%15837.74%
ADBE240719C006300002024-05-23 11:04AM EDT630.000.940.300.810.00-111037.89%
ADBE240719C006350002024-05-13 11:59AM EDT635.001.200.260.760.00-210338.36%
ADBE240719C006400002024-05-17 2:43PM EDT640.000.620.231.170.00-84642.15%
ADBE240719C006450002024-05-21 1:12PM EDT645.000.430.211.120.00-16542.70%
ADBE240719C006500002024-05-23 11:57AM EDT650.000.600.181.300.00-18744.71%
ADBE240719C006550002024-04-15 1:27PM EDT655.001.090.301.230.00-510745.14%
ADBE240719C006600002024-05-22 9:42AM EDT660.000.400.140.980.00-15544.26%
ADBE240719C006650002024-03-22 9:43AM EDT665.003.880.301.280.00-14547.17%
ADBE240719C006700002024-05-10 10:40AM EDT670.000.480.111.160.00-12547.19%
ADBE240719C006750002024-04-22 10:23AM EDT675.000.510.000.000.00-1012.50%
ADBE240719C006800002024-05-02 3:18PM EDT680.000.510.090.710.00-22645.15%
ADBE240719C006850002024-05-14 2:12PM EDT685.000.300.081.090.00-21349.12%
ADBE240719C006900002024-04-24 12:40PM EDT690.000.420.071.070.00-14549.76%
ADBE240719C006950002024-04-08 12:25PM EDT695.000.920.240.640.00-32246.68%
ADBE240719C007000002024-05-15 9:30AM EDT700.000.900.061.040.00-16751.07%
ADBE240719C007050002024-05-07 2:45PM EDT705.000.420.051.020.00-14051.66%
ADBE240719C007100002024-05-15 3:58PM EDT710.000.340.051.010.00--452.33%
ADBE240719C007200002024-05-23 12:28PM EDT720.000.270.040.990.00-127953.64%
ADBE240719C007400002024-05-03 9:30AM EDT740.000.850.001.560.00-650654.52%
ADBE240719C007600002024-04-26 11:34AM EDT760.000.370.001.540.00-11857.10%
ADBE240719C007800002024-05-16 1:39PM EDT780.000.100.000.820.00-535854.88%
ADBE240719C008000002024-05-02 10:00AM EDT800.000.170.001.220.00-124860.25%
ADBE240719C008200002024-05-08 2:10PM EDT820.000.250.001.520.00-11364.53%
ADBE240719C008400002024-03-14 10:48AM EDT840.002.680.020.580.00-12059.50%
ADBE240719C008600002024-03-05 11:07AM EDT860.001.500.000.670.00-24862.38%
ADBE240719C008800002024-03-18 3:27PM EDT880.000.450.020.770.00-252265.67%
ADBE240719C009000002024-05-13 11:14AM EDT900.000.030.000.520.00-120064.55%
ADBE240719C009200002024-05-08 11:44AM EDT920.000.010.000.200.00-12060.35%
ADBE240719C009400002024-05-13 11:15AM EDT940.000.030.000.660.00-116170.12%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240719P002500002024-05-09 3:36PM EDT250.000.070.010.960.00-2275.88%
ADBE240719P002600002024-04-23 10:01AM EDT260.000.200.000.000.00--125.00%
ADBE240719P002700002024-03-18 12:47PM EDT270.000.390.061.170.00-2569.97%
ADBE240719P002800002024-04-16 10:48AM EDT280.000.550.061.000.00-1564.50%
ADBE240719P002850002024-05-24 3:35PM EDT285.000.160.061.02-0.22-57.89%3362.74%
ADBE240719P002950002024-05-20 1:32PM EDT295.000.200.080.250.00-25650.49%
ADBE240719P003000002024-05-23 3:56PM EDT300.000.200.100.400.00-1117651.42%
ADBE240719P003050002024-04-26 12:02PM EDT305.000.640.111.090.00-5556.18%
ADBE240719P003100002024-04-16 9:47AM EDT310.000.930.010.900.00-12752.17%
ADBE240719P003150002024-05-21 12:40PM EDT315.000.180.141.150.00-1253.15%
ADBE240719P003200002024-05-09 9:55AM EDT320.000.450.170.980.00-1011450.46%
ADBE240719P003250002024-05-20 3:10PM EDT325.000.390.191.250.00--350.49%
ADBE240719P003300002024-05-22 11:29AM EDT330.000.410.211.070.00-234752.12%
ADBE240719P003400002024-05-20 3:49PM EDT340.000.520.280.720.00-10114045.25%
ADBE240719P003450002024-05-10 1:12PM EDT345.000.900.321.310.00--148.46%
ADBE240719P003500002024-05-23 10:29AM EDT350.000.580.371.410.00-45647.31%
ADBE240719P003550002024-05-24 2:21PM EDT355.000.800.741.53-0.60-42.86%15846.23%
ADBE240719P003600002024-05-24 11:43AM EDT360.000.850.871.68-0.10-10.53%15145.26%
ADBE240719P003650002024-05-23 1:02PM EDT365.001.001.021.500.00-15742.41%
ADBE240719P003700002024-05-24 3:25PM EDT370.001.301.201.74+0.19+17.12%26941.91%
ADBE240719P003750002024-05-21 2:00PM EDT375.001.511.181.990.00-11441.31%
ADBE240719P003800002024-05-24 3:24PM EDT380.001.811.752.23+0.13+7.74%114340.52%
ADBE240719P003850002024-05-24 10:41AM EDT385.001.892.062.26-0.03-1.56%14038.77%
ADBE240719P003900002024-05-24 3:29PM EDT390.002.402.422.60+0.19+8.60%21,92038.23%
ADBE240719P003950002024-05-24 9:50AM EDT395.002.672.513.00+0.16+6.37%12037.73%
ADBE240719P004000002024-05-24 3:54PM EDT400.003.353.253.45+0.28+9.12%1016737.23%
ADBE240719P004050002024-05-24 1:28PM EDT405.003.352.914.00-0.19-5.37%98736.84%
ADBE240719P004100002024-05-24 3:49PM EDT410.004.582.984.85+0.78+20.53%711537.04%
ADBE240719P004150002024-05-24 3:56PM EDT415.005.355.105.40+1.48+38.24%177136.25%
ADBE240719P004200002024-05-24 3:54PM EDT420.006.065.906.25+0.82+15.65%2217435.98%
ADBE240719P004250002024-05-24 3:56PM EDT425.007.226.807.15+0.67+10.23%124335.61%
ADBE240719P004300002024-05-24 3:58PM EDT430.008.057.858.15+1.05+15.00%821735.24%
ADBE240719P004350002024-05-24 2:13PM EDT435.008.308.809.40+1.10+15.28%69835.11%
ADBE240719P004400002024-05-24 3:50PM EDT440.0010.4510.2510.65+0.95+10.00%361,12734.76%
ADBE240719P004450002024-05-24 3:21PM EDT445.0011.4510.8512.10+0.70+6.51%78234.52%
ADBE240719P004500002024-05-24 3:51PM EDT450.0013.5012.1013.70+1.79+15.29%451,53434.30%
ADBE240719P004550002024-05-24 3:15PM EDT455.0014.7514.0515.35+1.00+7.27%615733.94%
ADBE240719P004600002024-05-24 3:06PM EDT460.0016.4315.6017.35+1.21+7.95%2240133.88%
ADBE240719P004650002024-05-24 3:40PM EDT465.0018.5018.5019.30+1.15+6.63%1315933.51%
ADBE240719P004700002024-05-24 3:12PM EDT470.0020.5519.7021.50+1.30+6.75%1669533.28%
ADBE240719P004750002024-05-24 3:47PM EDT475.0023.6522.8023.85+2.20+10.26%43971133.03%
ADBE240719P004800002024-05-24 3:32PM EDT480.0025.3525.9026.40+1.45+6.07%1858932.83%
ADBE240719P004850002024-05-24 2:27PM EDT485.0027.2028.6029.10+1.65+6.46%40012532.61%
ADBE240719P004900002024-05-24 2:25PM EDT490.0029.7331.4532.10+1.03+3.59%375832.59%
ADBE240719P004950002024-05-23 11:40AM EDT495.0028.2533.1035.300.00-210332.63%
ADBE240719P005000002024-05-24 3:52PM EDT500.0038.1737.0538.65+4.77+14.28%1137332.67%
ADBE240719P005050002024-05-23 10:07AM EDT505.0033.1140.0542.000.00-123632.50%
ADBE240719P005100002024-05-24 9:43AM EDT510.0040.8043.4046.15+0.50+1.24%220633.35%
ADBE240719P005150002024-05-24 3:55PM EDT515.0048.7246.6550.10+0.27+0.56%112333.73%
ADBE240719P005200002024-05-23 10:38AM EDT520.0041.3450.7552.850.00-110331.93%
ADBE240719P005250002024-05-21 10:07AM EDT525.0049.3653.9557.400.00-3019732.94%
ADBE240719P005300002024-05-23 3:39PM EDT530.0055.2059.5561.400.00-112832.84%
ADBE240719P005350002024-05-24 10:21AM EDT535.0062.6561.7565.50+4.91+8.50%28332.72%
ADBE240719P005400002024-05-23 3:47PM EDT540.0063.0566.9569.850.00-35832.94%
ADBE240719P005450002024-05-24 10:31AM EDT545.0071.4672.1074.40+11.41+19.00%207833.44%
ADBE240719P005500002024-05-22 10:11AM EDT550.0072.3376.4578.150.00-122131.85%
ADBE240719P005550002024-05-06 3:12PM EDT555.0067.2080.5582.650.00-2316831.84%
ADBE240719P005600002024-05-09 11:18AM EDT560.0077.0485.2587.600.00-15832.98%
ADBE240719P005650002024-05-02 10:14AM EDT565.0095.9588.9593.100.00-236635.69%
ADBE240719P005700002024-05-20 9:30AM EDT570.0088.2293.6097.850.00-26536.24%
ADBE240719P005750002024-05-16 10:49AM EDT575.0091.4098.40102.650.00-19236.87%
ADBE240719P005800002024-05-17 10:23AM EDT580.0096.80103.20107.200.00-17836.62%
ADBE240719P005850002024-05-20 10:29AM EDT585.00102.35108.20112.350.00-2738.28%
ADBE240719P005900002024-05-24 10:22AM EDT590.00113.10113.50117.30+13.25+13.27%25739.25%
ADBE240719P005950002024-05-22 3:04PM EDT595.00114.90117.95122.250.00-20740.20%
ADBE240719P006000002024-05-22 3:04PM EDT600.00119.90123.00127.150.00-10440.95%
ADBE240719P006050002024-05-22 3:50PM EDT605.00122.15127.95132.150.00-130742.03%
ADBE240719P006100002024-05-22 3:50PM EDT610.00127.20132.95137.200.00-125643.29%
ADBE240719P006150002024-05-22 3:50PM EDT615.00132.20137.95142.200.00-66344.34%
ADBE240719P006200002024-05-22 3:04PM EDT620.00139.90142.90147.200.00-58745.37%
ADBE240719P006250002024-05-22 3:38PM EDT625.00141.69147.00152.200.00-2246.40%
ADBE240719P006300002024-05-22 3:38PM EDT630.00146.71152.90157.200.00-2047.41%
ADBE240719P006350002024-05-22 3:47PM EDT635.00153.23158.10162.200.00-1148.41%
ADBE240719P006400002024-05-22 3:46PM EDT640.00158.33162.95167.150.00-2249.19%
ADBE240719P006450002024-05-22 3:38PM EDT645.00161.63167.85172.200.00-12050.37%
ADBE240719P006500002024-05-22 3:47PM EDT650.00168.25173.10177.200.00-5051.33%
ADBE240719P006550002024-03-05 10:45AM EDT655.00110.85153.35158.950.00--00.00%
ADBE240719P006600002024-05-01 3:47PM EDT660.00191.10182.25187.100.00-4052.79%
ADBE240719P006650002024-04-29 3:48PM EDT665.00192.94187.85192.200.00-1054.14%
ADBE240719P006700002024-03-15 9:41AM EDT670.00169.83193.55198.500.00-1060.08%
ADBE240719P006750002023-11-24 11:29AM EDT675.0086.7589.0592.300.00-330.00%
ADBE240719P006800002024-02-20 4:32PM EDT680.00145.30164.20172.350.00-500.00%
ADBE240719P006900002023-12-26 4:06PM EDT690.00102.7389.4591.450.00-250.00%
ADBE240719P007000002024-03-18 9:48AM EDT700.00200.20222.05228.700.00-4066.36%
ADBE240719P007050002023-12-06 2:50PM EDT705.00119.05139.00143.300.00-230.00%
ADBE240719P007200002023-12-27 12:17PM EDT720.00129.02111.85115.700.00-24180.00%
ADBE240719P007400002023-12-07 11:21AM EDT740.00141.77172.65177.800.00-200.00%
ADBE240719P008000002024-03-13 3:55PM EDT800.00225.61323.45328.350.00--067.55%
ADBE240719P008400002024-03-14 11:20AM EDT840.00266.14363.40368.350.00-42072.40%
ADBE240719P008800002024-03-13 3:55PM EDT880.00304.85403.50408.400.00--077.78%
ADBE240719P009200002024-03-14 11:20AM EDT920.00345.79443.45447.700.00-40078.64%
ADBE240719P009400002024-03-14 11:18AM EDT940.00365.53463.50467.650.00-2080.74%