La bourse ferme dans 4 h 26 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
476,43 +1,00 (+0,21 %)
Avant Bourse : 07:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240816C003400002024-05-16 2:24PM EDT340.00148.850.000.000.00--00.00%
ADBE240816C003800002024-05-13 3:48PM EDT380.00112.950.000.000.00-100.00%
ADBE240816C003850002024-05-21 11:41AM EDT385.00104.070.000.000.00--20.00%
ADBE240816C003900002024-05-20 9:46AM EDT390.00100.030.000.000.00-100.00%
ADBE240816C003950002024-05-21 11:41AM EDT395.0095.080.000.000.00--20.00%
ADBE240816C004000002024-05-20 9:46AM EDT400.0091.170.000.000.00-250.00%
ADBE240816C004100002024-05-20 9:35AM EDT410.0082.300.000.000.00-1100.00%
ADBE240816C004200002024-05-13 12:52PM EDT420.0081.560.000.000.00-100.00%
ADBE240816C004300002024-05-14 1:00PM EDT430.0064.460.000.000.00-170.00%
ADBE240816C004400002024-05-15 11:28AM EDT440.0062.610.000.000.00-150.00%
ADBE240816C004500002024-05-23 12:45PM EDT450.0055.900.000.000.00-100.00%
ADBE240816C004550002024-05-22 11:34AM EDT455.0049.900.000.000.00--00.00%
ADBE240816C004600002024-05-24 3:58PM EDT460.0040.800.000.000.00-200.00%
ADBE240816C004700002024-05-24 3:56PM EDT470.0034.940.000.000.00-2990.00%
ADBE240816C004750002024-05-24 3:58PM EDT475.0032.500.000.000.00-100.00%
ADBE240816C004800002024-05-24 3:51PM EDT480.0029.900.000.000.00-5400.39%
ADBE240816C004850002024-05-24 3:45PM EDT485.0028.000.000.000.00-1500.78%
ADBE240816C004900002024-05-24 3:49PM EDT490.0024.800.000.000.00-3401.56%
ADBE240816C004950002024-05-24 12:13PM EDT495.0026.920.000.000.00-501.56%
ADBE240816C005000002024-05-24 3:48PM EDT500.0021.000.000.000.00-1465873.13%
ADBE240816C005050002024-05-24 9:51AM EDT505.0020.600.000.000.00-103.13%
ADBE240816C005100002024-05-24 12:00PM EDT510.0021.700.000.000.00-803.13%
ADBE240816C005150002024-05-24 11:08AM EDT515.0017.550.000.000.00-283.13%
ADBE240816C005200002024-05-24 9:40AM EDT520.0016.000.000.000.00-12673.13%
ADBE240816C005250002024-05-23 2:41PM EDT525.0015.400.000.000.00--03.13%
ADBE240816C005300002024-05-24 3:39PM EDT530.0012.700.000.000.00-134456.25%
ADBE240816C005350002024-05-23 2:53PM EDT535.0012.250.000.000.00--06.25%
ADBE240816C005400002024-05-24 2:21PM EDT540.0010.660.000.000.00-24416.25%
ADBE240816C005450002024-05-24 11:14AM EDT545.009.870.000.000.00-106.25%
ADBE240816C005500002024-05-24 10:30AM EDT550.008.330.000.000.00-106.25%
ADBE240816C005550002024-05-24 12:56PM EDT555.008.300.000.000.00-206.25%
ADBE240816C005600002024-05-24 3:14PM EDT560.006.630.000.000.00-1206.25%
ADBE240816C005650002024-05-22 2:44PM EDT565.006.650.000.000.00--06.25%
ADBE240816C005700002024-05-23 2:54PM EDT570.005.740.000.000.00-206.25%
ADBE240816C005750002024-05-24 3:29PM EDT575.004.750.000.000.00-506.25%
ADBE240816C005800002024-05-24 3:34PM EDT580.004.350.000.000.00-306.25%
ADBE240816C005850002024-05-21 12:12PM EDT585.004.000.000.000.00--06.25%
ADBE240816C005900002024-05-21 10:33AM EDT590.004.000.000.000.00-15512.50%
ADBE240816C006000002024-05-24 3:46PM EDT600.002.610.000.000.00-99012.50%
ADBE240816C006050002024-05-22 2:29PM EDT605.002.740.000.000.00--212.50%
ADBE240816C006100002024-05-21 2:16PM EDT610.002.300.000.000.00-1012.50%
ADBE240816C006200002024-05-22 10:26AM EDT620.002.090.000.000.00-2012.50%
ADBE240816C006250002024-05-23 9:30AM EDT625.002.000.000.000.00--012.50%
ADBE240816C006300002024-05-24 10:11AM EDT630.001.500.000.000.00-1012.50%
ADBE240816C006350002024-05-22 12:33PM EDT635.001.550.000.000.00--012.50%
ADBE240816C006400002024-05-23 9:30AM EDT640.001.490.000.000.00-1012.50%
ADBE240816C006500002024-05-22 9:55AM EDT650.000.990.000.000.00-19812.50%
ADBE240816C006600002024-05-17 3:23PM EDT660.000.890.000.000.00-3012.50%
ADBE240816C006700002024-05-22 11:44AM EDT670.000.530.000.000.00-1012.50%
ADBE240816C006750002024-05-23 12:32PM EDT675.000.930.000.000.00--512.50%
ADBE240816C006800002024-04-29 3:03PM EDT680.001.070.000.000.00-16412.50%
ADBE240816C006900002024-05-20 12:01PM EDT690.000.580.000.000.00-7012.50%
ADBE240816C007000002024-05-17 3:07PM EDT700.000.500.000.000.00-12012.50%
ADBE240816C007100002024-04-15 10:26AM EDT710.000.810.030.770.00-32740.99%
ADBE240816C007200002024-05-13 10:53AM EDT720.000.420.000.000.00-2012.50%
ADBE240816C007300002024-03-26 2:06PM EDT730.002.320.130.500.00-13540.75%
ADBE240816C007400002024-05-21 1:28PM EDT740.000.200.000.000.00-8012.50%
ADBE240816C007500002024-04-19 11:21AM EDT750.000.290.020.930.00-11346.83%
ADBE240816C007600002024-05-22 11:30AM EDT760.000.200.000.000.00-1025.00%
ADBE240816C007700002024-03-15 9:30AM EDT770.002.120.110.760.00-58047.61%
ADBE240816C007800002024-05-02 10:53AM EDT780.000.230.000.000.00-1025.00%
ADBE240816C007900002024-04-02 9:30AM EDT790.000.600.000.560.00-115047.66%
ADBE240816C008000002024-04-29 10:17AM EDT800.000.250.000.000.00-20025.00%
ADBE240816C008200002024-04-01 1:19PM EDT820.000.450.001.340.00-15851.78%
ADBE240816C008400002024-05-09 9:51AM EDT840.000.110.000.000.00-7025.00%
ADBE240816C008600002024-05-22 9:30AM EDT860.000.030.000.000.00-4025.00%
ADBE240816C008800002024-05-24 12:50PM EDT880.000.010.000.000.00-14825.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240816P002400002024-04-23 2:14PM EDT240.000.320.000.000.00--125.00%
ADBE240816P002600002024-05-01 12:11PM EDT260.000.400.000.000.00--025.00%
ADBE240816P002700002024-04-08 10:37AM EDT270.000.650.090.660.00-4753.32%
ADBE240816P002800002024-04-12 11:46AM EDT280.000.620.134.000.00-11166.15%
ADBE240816P002900002024-05-21 11:05AM EDT290.000.340.000.000.00-2325.00%
ADBE240816P003000002024-05-21 1:28PM EDT300.000.300.000.000.00-8025.00%
ADBE240816P003100002024-03-25 9:51AM EDT310.001.150.621.580.00-27952.33%
ADBE240816P003200002024-05-23 10:07AM EDT320.000.600.000.000.00-113312.50%
ADBE240816P003250002024-05-21 12:19PM EDT325.000.770.000.000.00--012.50%
ADBE240816P003300002024-05-23 10:07AM EDT330.000.750.000.000.00-12412.50%
ADBE240816P003400002024-05-24 11:49AM EDT340.000.990.000.000.00-21712.50%
ADBE240816P003500002024-05-24 11:49AM EDT350.001.240.000.000.00-2012.50%
ADBE240816P003600002024-05-20 10:18AM EDT360.001.830.000.000.00-32112.50%
ADBE240816P003700002024-05-23 10:06AM EDT370.001.840.000.000.00-5012.50%
ADBE240816P003750002024-05-24 2:56PM EDT375.002.450.000.000.00-1012.50%
ADBE240816P003800002024-05-24 10:33AM EDT380.002.800.000.000.00-58912.50%
ADBE240816P003900002024-05-22 11:14AM EDT390.003.260.000.000.00-3856.25%
ADBE240816P003950002024-05-24 12:23PM EDT395.003.740.000.000.00-5146.25%
ADBE240816P004000002024-05-24 3:46PM EDT400.005.000.000.000.00-192016.25%
ADBE240816P004050002024-05-23 12:50PM EDT405.004.800.000.000.00--06.25%
ADBE240816P004100002024-05-22 10:33AM EDT410.005.450.000.000.00-306.25%
ADBE240816P004150002024-05-23 11:01AM EDT415.006.000.000.000.00--06.25%
ADBE240816P004200002024-05-22 3:12PM EDT420.007.550.000.000.00-806.25%
ADBE240816P004250002024-05-24 3:39PM EDT425.009.060.000.000.00-116.25%
ADBE240816P004300002024-05-23 10:56AM EDT430.008.400.000.000.00-1303.13%
ADBE240816P004350002024-05-23 10:56AM EDT435.009.280.000.000.00--113.13%
ADBE240816P004400002024-05-24 11:14AM EDT440.0011.840.000.000.00-303.13%
ADBE240816P004450002024-05-24 12:20PM EDT445.0012.850.000.000.00-6863.13%
ADBE240816P004500002024-05-24 2:21PM EDT450.0015.320.000.000.00-303.13%
ADBE240816P004550002024-05-23 3:31PM EDT455.0016.800.000.000.00--01.56%
ADBE240816P004600002024-05-24 3:20PM EDT460.0019.690.000.000.00-6901.56%
ADBE240816P004650002024-05-24 1:11PM EDT465.0020.200.000.000.00-55590.78%
ADBE240816P004700002024-05-24 3:58PM EDT470.0024.750.000.000.00-700.78%
ADBE240816P004750002024-05-24 2:29PM EDT475.0025.500.000.000.00-8900.05%
ADBE240816P004800002024-05-24 2:36PM EDT480.0027.950.000.000.00-71,2360.00%
ADBE240816P004850002024-05-24 3:37PM EDT485.0031.350.000.000.00-200.00%
ADBE240816P004900002024-05-24 2:35PM EDT490.0033.180.000.000.00-175350.00%
ADBE240816P004950002024-05-24 11:32AM EDT495.0033.880.000.000.00-300.00%
ADBE240816P005000002024-05-23 2:24PM EDT500.0037.700.000.000.00-1300.00%
ADBE240816P005050002024-05-24 2:34PM EDT505.0042.030.000.000.00-1000.00%
ADBE240816P005100002024-05-24 12:13PM EDT510.0042.660.000.000.00-11360.00%
ADBE240816P005150002024-05-24 3:55PM EDT515.0051.170.000.000.00-100.00%
ADBE240816P005200002024-05-20 3:13PM EDT520.0048.170.000.000.00-11050.00%
ADBE240816P005300002024-05-23 2:42PM EDT530.0058.800.000.000.00-521260.00%
ADBE240816P005400002024-05-14 2:47PM EDT540.0072.120.000.000.00-35920.00%
ADBE240816P005500002024-05-22 10:52AM EDT550.0072.480.000.000.00-11830.00%
ADBE240816P005600002024-05-24 10:58AM EDT560.0084.830.000.000.00-300.00%
ADBE240816P005700002024-04-05 10:20AM EDT570.0093.0085.0587.850.00-1250.00%
ADBE240816P005800002024-05-07 2:57PM EDT580.0089.200.000.000.00-200.00%
ADBE240816P005900002024-04-24 9:54AM EDT590.00113.50113.30117.500.00-1132.61%
ADBE240816P006000002024-05-08 12:30PM EDT600.00108.320.000.000.00-200.00%
ADBE240816P006100002024-05-07 1:03PM EDT610.00114.680.000.000.00-3100.00%
ADBE240816P006200002024-03-06 11:22AM EDT620.0095.50130.90139.250.00-320.00%
ADBE240816P006300002024-03-14 9:52AM EDT630.0081.89153.15158.650.00-1042.87%
ADBE240816P006400002024-03-14 9:51AM EDT640.0088.84163.00168.650.00-1044.59%
ADBE240816P006500002024-05-20 1:33PM EDT650.00168.400.000.000.00-100.00%
ADBE240816P006600002024-03-05 4:42PM EDT660.00127.30168.45176.750.00--00.00%
ADBE240816P006700002024-03-05 4:42PM EDT670.00135.14178.90186.750.00--00.00%
ADBE240816P006800002024-02-26 12:07PM EDT680.00121.30176.65182.700.00-600.00%
ADBE240816P007000002024-05-08 12:30PM EDT700.00207.670.000.000.00--00.00%
ADBE240816P007200002024-05-09 3:50PM EDT720.00237.370.000.000.00-100.00%
ADBE240816P007300002024-05-09 3:50PM EDT730.00247.390.000.000.00-100.00%
ADBE240816P007400002024-05-07 1:03PM EDT740.00244.340.000.000.00--00.00%