Marchés français ouverture 8 h

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’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240920C002700002024-03-22 10:36AM EDT270.00242.45198.10207.000.00-1255.09%
ADBE240920C003000002024-03-21 2:57PM EDT300.00217.75169.00178.750.00-1253.78%
ADBE240920C003500002024-05-03 12:41PM EDT350.00145.94132.50136.600.00-1151.62%
ADBE240920C003550002023-11-30 10:50AM EDT355.00280.00256.20261.400.00--1219.39%
ADBE240920C003600002024-04-19 3:40PM EDT360.00118.500.000.000.00-230.00%
ADBE240920C003650002023-10-30 9:39AM EDT365.00181.160.000.000.00--10.00%
ADBE240920C003700002024-04-19 3:39PM EDT370.00110.350.000.000.00-450.00%
ADBE240920C003750002024-04-12 3:35PM EDT375.00115.01116.70123.400.00-1358.70%
ADBE240920C003800002024-05-24 2:07PM EDT380.00111.54106.65109.95+9.69+9.51%13949.66%
ADBE240920C003850002024-04-29 11:20AM EDT385.00108.16102.55105.550.00-1248.66%
ADBE240920C003900002024-05-02 10:26AM EDT390.00100.0898.30100.250.00-2346.41%
ADBE240920C004000002024-05-14 1:41PM EDT400.0088.0090.1593.250.00-12146.61%
ADBE240920C004050002023-12-27 4:00PM EDT405.00212.18225.35231.900.00-21202.72%
ADBE240920C004100002024-04-11 10:36AM EDT410.0094.3089.8592.750.00-11252.25%
ADBE240920C004150002024-05-06 2:05PM EDT415.0096.9578.5080.250.00-1343.26%
ADBE240920C004200002024-05-16 10:46AM EDT420.0085.0974.8077.700.00-1444.09%
ADBE240920C004250002024-04-17 11:57AM EDT425.0077.8079.0581.600.00-102450.36%
ADBE240920C004300002024-04-16 10:28AM EDT430.0072.2775.1076.800.00-1549.76%
ADBE240920C004350002024-01-10 3:26PM EDT435.00182.70209.90214.350.00-33194.83%
ADBE240920C004400002024-05-23 9:41AM EDT440.0070.9560.9563.600.00-11742.12%
ADBE240920C004450002024-05-06 11:04AM EDT445.0075.4557.5560.400.00-51241.78%
ADBE240920C004500002024-05-24 11:08AM EDT450.0058.3454.5056.70-7.71-11.67%13440.86%
ADBE240920C004550002024-05-24 10:04AM EDT455.0054.9351.4554.35-13.65-19.90%14141.19%
ADBE240920C004600002024-05-15 1:25PM EDT460.0059.1148.5550.250.00-23139.75%
ADBE240920C004650002024-05-24 10:22AM EDT465.0047.3045.7047.05-2.70-5.40%17539.10%
ADBE240920C004700002024-05-23 11:59AM EDT470.0051.6043.1044.550.00-16639.04%
ADBE240920C004750002024-05-15 3:24PM EDT475.0050.7940.4043.000.00-53539.77%
ADBE240920C004800002024-05-24 2:07PM EDT480.0041.1838.4038.95-0.82-1.95%305638.08%
ADBE240920C004850002024-05-23 3:34PM EDT485.0040.5535.9536.500.00-2312737.81%
ADBE240920C004900002024-05-24 3:46PM EDT490.0034.0033.5534.90-3.10-8.36%2021338.23%
ADBE240920C004950002024-05-23 2:54PM EDT495.0034.0530.2532.000.00-37937.36%
ADBE240920C005000002024-05-24 2:25PM EDT500.0031.3028.4029.80-2.10-6.29%4346237.06%
ADBE240920C005050002024-05-24 3:48PM EDT505.0026.9226.6527.75-3.28-10.86%1421736.80%
ADBE240920C005100002024-05-24 2:25PM EDT510.0027.1524.2525.85-1.05-3.72%448536.61%
ADBE240920C005150002024-05-23 2:55PM EDT515.0025.8022.6024.000.00-46536.37%
ADBE240920C005200002024-05-24 12:34PM EDT520.0024.7020.3522.30-1.55-5.90%613936.19%
ADBE240920C005250002024-05-24 2:24PM EDT525.0021.8018.5020.65-0.85-3.75%74035.98%
ADBE240920C005300002024-05-24 2:23PM EDT530.0020.2018.0519.10-2.98-12.86%106035.78%
ADBE240920C005350002024-05-24 11:00AM EDT535.0018.7016.5517.65+0.10+0.54%2025635.60%
ADBE240920C005400002024-05-24 3:42PM EDT540.0016.5015.6516.30-1.85-10.08%926435.44%
ADBE240920C005450002024-05-24 2:24PM EDT545.0015.9014.4515.05-1.05-6.19%211635.30%
ADBE240920C005500002024-05-24 12:34PM EDT550.0015.5513.3514.00-1.54-9.01%920935.31%
ADBE240920C005550002024-05-24 9:49AM EDT555.0013.7010.7512.75-0.25-1.79%77235.00%
ADBE240920C005600002024-05-24 12:44PM EDT560.0013.2511.2511.85-0.35-2.57%517735.03%
ADBE240920C005650002024-05-24 3:22PM EDT565.0011.1010.2510.80-3.36-23.24%16134.80%
ADBE240920C005700002024-05-24 3:48PM EDT570.009.509.0011.35-2.10-18.10%3510036.51%
ADBE240920C005750002024-05-24 2:07PM EDT575.009.828.059.05-0.73-6.92%155434.53%
ADBE240920C005800002024-05-24 12:35PM EDT580.009.356.308.30-0.20-2.09%412134.44%
ADBE240920C005850002024-05-23 12:33PM EDT585.009.657.107.600.00-58634.36%
ADBE240920C005900002024-05-22 9:32AM EDT590.008.006.057.000.00-222334.35%
ADBE240920C005950002024-04-26 10:25AM EDT595.009.505.806.650.00-44934.67%
ADBE240920C006000002024-05-24 10:21AM EDT600.005.955.305.85-0.60-9.16%2140434.20%
ADBE240920C006050002024-05-10 10:54AM EDT605.007.754.806.700.00-15536.44%
ADBE240920C006100002024-05-13 9:33AM EDT610.007.234.404.950.00-18634.22%
ADBE240920C006150002024-05-23 10:23AM EDT615.005.803.954.450.00-86134.03%
ADBE240920C006200002024-05-24 11:15AM EDT620.004.203.604.10-0.45-9.68%37334.07%
ADBE240920C006250002024-05-20 2:41PM EDT625.004.503.253.750.00-15334.05%
ADBE240920C006300002024-05-23 10:36AM EDT630.004.682.623.400.00-121833.97%
ADBE240920C006350002024-05-06 9:52AM EDT635.006.262.693.100.00-112633.94%
ADBE240920C006400002024-05-24 10:38AM EDT640.002.811.782.92-0.49-14.85%159234.16%
ADBE240920C006450002024-05-24 10:38AM EDT645.002.562.232.64-0.84-24.71%115334.08%
ADBE240920C006500002024-05-24 2:12PM EDT650.002.451.702.44-0.67-21.47%713434.16%
ADBE240920C006550002024-05-13 1:08PM EDT655.003.521.452.670.00-19835.45%
ADBE240920C006600002024-05-24 9:30AM EDT660.002.141.362.03-0.71-24.91%17534.13%
ADBE240920C006650002024-05-14 3:06PM EDT665.002.030.822.180.00-509535.23%
ADBE240920C006700002024-05-23 3:06PM EDT670.001.800.691.750.00-14134.35%
ADBE240920C006750002024-05-10 9:47AM EDT675.002.340.631.620.00-12634.44%
ADBE240920C006800002024-05-09 11:29AM EDT680.002.300.571.510.00-17434.57%
ADBE240920C006850002024-04-22 11:43AM EDT685.001.350.000.000.00-5012.50%
ADBE240920C006900002024-05-09 9:55AM EDT690.002.110.481.320.00-325934.86%
ADBE240920C006950002024-05-08 10:49AM EDT695.002.350.441.230.00-36234.98%
ADBE240920C007000002024-05-15 3:42PM EDT700.001.150.751.160.00-2512235.17%
ADBE240920C007050002024-05-13 11:49AM EDT705.001.650.361.090.00-11935.33%
ADBE240920C007100002024-05-14 3:32PM EDT710.000.870.331.860.00-213439.26%
ADBE240920C007150002024-05-14 3:32PM EDT715.000.770.310.970.00-112835.68%
ADBE240920C007200002024-05-13 10:40AM EDT720.001.320.290.910.00-29235.82%
ADBE240920C007250002024-05-10 10:41AM EDT725.001.100.260.870.00-11736.06%
ADBE240920C007300002024-05-09 2:55PM EDT730.001.050.240.820.00-12736.22%
ADBE240920C007350002024-03-15 10:57AM EDT735.003.800.671.800.00-473741.66%
ADBE240920C007400002024-05-07 10:32AM EDT740.001.050.211.520.00-11140.96%
ADBE240920C007450002024-03-12 12:57PM EDT745.0014.950.621.880.00-31642.99%
ADBE240920C007500002024-04-30 11:22AM EDT750.000.720.250.680.00-123037.06%
ADBE240920C007550002024-03-28 10:49AM EDT755.002.540.291.040.00-114339.93%
ADBE240920C007600002024-04-02 10:46AM EDT760.001.700.361.090.00-16440.69%
ADBE240920C007650002024-03-28 11:11AM EDT765.002.060.250.950.00-907240.30%
ADBE240920C007700002024-03-28 10:49AM EDT770.002.080.220.920.00-263440.55%
ADBE240920C007750002024-04-23 9:32AM EDT775.000.420.000.000.00-11512.50%
ADBE240920C007800002024-04-30 11:22AM EDT780.000.520.120.530.00-12738.38%
ADBE240920C007850002024-03-11 9:42AM EDT785.009.150.000.000.00-14112.50%
ADBE240920C007900002024-05-21 10:46AM EDT790.000.330.101.230.00-12444.20%
ADBE240920C007950002024-04-08 3:46PM EDT795.000.600.180.850.00-31042.25%
ADBE240920C008000002024-05-16 9:44AM EDT800.000.500.091.000.00-113143.69%
ADBE240920C008050002024-04-18 9:46AM EDT805.000.500.091.270.00-3645.74%
ADBE240920C008100002024-03-05 4:22PM EDT810.005.250.401.030.00-12244.74%
ADBE240920C008150002024-03-13 12:36PM EDT815.008.760.141.040.00-101845.23%
ADBE240920C008200002024-04-02 10:41AM EDT820.000.860.120.750.00-12243.56%
ADBE240920C008250002024-04-02 10:41AM EDT825.000.800.110.740.00-11043.88%
ADBE240920C008300002024-05-15 3:00PM EDT830.000.310.051.120.00-13146.97%
ADBE240920C008400002024-03-18 11:46AM EDT840.001.400.121.480.00-12149.87%
ADBE240920C008600002024-05-01 10:11AM EDT860.000.540.031.070.00-23249.07%
ADBE240920C008800002024-05-01 2:47PM EDT880.000.200.081.650.00-15954.02%
ADBE240920C009000002024-05-24 9:30AM EDT900.000.100.040.440.00-212246.39%
ADBE240920C009200002024-04-09 12:13PM EDT920.000.200.021.100.00-172253.78%
ADBE240920C009400002024-05-20 1:51PM EDT940.000.100.010.460.00-147849.32%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE240920P002500002024-05-03 10:51AM EDT250.000.460.101.380.00-15454.57%
ADBE240920P002600002024-05-06 1:10PM EDT260.000.750.131.480.00-353652.22%
ADBE240920P002700002024-05-07 11:15AM EDT270.000.600.300.700.00-526348.25%
ADBE240920P002750002024-05-21 11:37AM EDT275.000.590.211.660.00-214154.13%
ADBE240920P002800002024-04-29 3:41PM EDT280.000.940.401.730.00-13552.98%
ADBE240920P002850002024-03-22 11:50AM EDT285.001.250.582.650.00-213150.79%
ADBE240920P002900002024-04-10 11:16AM EDT290.001.200.641.240.00-11747.00%
ADBE240920P002950002024-02-22 10:38AM EDT295.001.821.411.780.00-12148.72%
ADBE240920P003000002024-05-21 12:10PM EDT300.000.950.732.080.00-49548.71%
ADBE240920P003050002024-03-15 11:14AM EDT305.002.251.392.370.00-21048.51%
ADBE240920P003100002024-05-23 1:44PM EDT310.001.000.962.330.00-1346.85%
ADBE240920P003150002024-05-07 10:46AM EDT315.001.441.092.470.00-11345.94%
ADBE240920P003200002024-05-13 12:44PM EDT320.001.581.242.630.00-1445.09%
ADBE240920P003250002024-05-09 2:06PM EDT325.001.841.412.800.00-1444.24%
ADBE240920P003300002024-05-15 9:30AM EDT330.002.051.602.670.00-11842.32%
ADBE240920P003350002024-05-14 2:41PM EDT335.002.731.823.250.00-2942.80%
ADBE240920P003400002024-05-08 11:05AM EDT340.002.472.063.500.00-2642.08%
ADBE240920P003450002024-05-23 10:04AM EDT345.002.202.482.830.00-5538.59%
ADBE240920P003500002024-05-24 2:29PM EDT350.002.622.773.05-0.08-2.96%185937.87%
ADBE240920P003550002024-05-14 1:34PM EDT355.004.103.103.450.00-1837.59%
ADBE240920P003600002024-05-24 3:43PM EDT360.003.552.793.80-0.25-6.58%103837.09%
ADBE240920P003650002024-05-24 12:36PM EDT365.003.603.905.75-0.14-3.74%12140.08%
ADBE240920P003700002024-05-21 11:24AM EDT370.004.174.404.700.00-14236.32%
ADBE240920P003750002024-05-23 9:40AM EDT375.004.253.505.250.00-52836.01%
ADBE240920P003800002024-05-24 3:43PM EDT380.005.555.505.85+0.65+13.27%2373335.69%
ADBE240920P003850002024-05-22 3:27PM EDT385.005.656.157.850.00-4013137.71%
ADBE240920P003900002024-05-22 3:27PM EDT390.006.305.407.250.00-834335.12%
ADBE240920P003950002024-05-24 11:54AM EDT395.006.707.608.65-0.30-4.29%111035.79%
ADBE240920P004000002024-05-24 3:49PM EDT400.008.908.4510.00+1.53+20.76%349736.16%
ADBE240920P004050002024-05-13 12:00PM EDT405.008.927.9511.200.00-16136.16%
ADBE240920P004100002024-05-20 9:30AM EDT410.0010.0010.0011.850.00-219435.32%
ADBE240920P004150002024-05-08 10:44AM EDT415.0010.2011.5512.150.00-123033.98%
ADBE240920P004200002024-05-24 11:19AM EDT420.0011.6912.1513.35-0.16-1.35%142433.72%
ADBE240920P004250002024-05-24 3:42PM EDT425.0014.0013.3015.15+1.00+7.69%117934.06%
ADBE240920P004300002024-05-22 10:33AM EDT430.0013.8714.1515.950.00-157433.13%
ADBE240920P004350002024-05-24 11:03AM EDT435.0016.1016.4017.50+0.75+4.89%1156732.96%
ADBE240920P004400002024-05-21 1:41PM EDT440.0017.6417.7519.050.00-123932.68%
ADBE240920P004450002024-05-24 10:11AM EDT445.0019.5520.2520.80+1.30+7.12%338432.50%
ADBE240920P004500002024-05-24 3:02PM EDT450.0021.7021.8522.50+0.50+2.36%61,70532.17%
ADBE240920P004550002024-05-24 10:58AM EDT455.0023.1522.6024.50+3.10+15.46%1725032.02%
ADBE240920P004600002024-05-24 12:57PM EDT460.0023.5024.5026.45+0.40+1.73%5829931.73%
ADBE240920P004650002024-05-24 3:45PM EDT465.0027.9227.2528.55+1.88+7.22%731131.46%
ADBE240920P004700002024-05-24 3:45PM EDT470.0030.1229.0530.80+3.67+13.88%330931.24%
ADBE240920P004750002024-05-24 3:50PM EDT475.0033.1831.8033.20+1.83+5.84%5646831.05%
ADBE240920P004800002024-05-24 3:50PM EDT480.0035.6835.1035.60+4.88+15.84%861,01630.75%
ADBE240920P004850002024-05-24 9:54AM EDT485.0037.2037.7038.20+1.85+5.23%115330.52%
ADBE240920P004900002024-05-24 2:02PM EDT490.0038.4540.4040.90+1.15+3.08%611130.28%
ADBE240920P004950002024-05-23 2:59PM EDT495.0041.5541.5544.100.00-12222330.40%
ADBE240920P005000002024-05-24 2:40PM EDT500.0044.6145.5047.25+1.21+2.79%251430.37%
ADBE240920P005050002024-05-23 2:54PM EDT505.0047.4047.7050.000.00-1310329.86%
ADBE240920P005100002024-05-08 10:54AM EDT510.0042.8051.2054.150.00-122030.59%
ADBE240920P005150002024-05-24 12:43PM EDT515.0051.9054.7557.85+0.35+0.68%713630.80%
ADBE240920P005200002024-05-23 10:51AM EDT520.0050.6558.0559.950.00-2535229.28%
ADBE240920P005250002024-05-21 9:40AM EDT525.0054.8561.6063.400.00-16029.01%
ADBE240920P005300002024-05-01 10:22AM EDT530.0076.7364.5067.050.00-16828.83%
ADBE240920P005350002024-04-25 11:02AM EDT535.0078.0268.3570.800.00-16228.66%
ADBE240920P005400002024-05-24 10:31AM EDT540.0072.4872.1074.60+4.48+6.59%2018928.44%
ADBE240920P005450002024-05-22 10:11AM EDT545.0073.2375.6578.700.00-16628.47%
ADBE240920P005500002024-05-13 12:21PM EDT550.0072.8479.4582.750.00-126228.34%
ADBE240920P005550002024-05-01 10:54AM EDT555.0095.8883.5087.850.00-307529.52%
ADBE240920P005600002024-05-01 10:48AM EDT560.0099.8887.9091.000.00-19627.97%
ADBE240920P005650002024-05-20 12:08PM EDT565.0088.6591.9095.250.00-113427.80%
ADBE240920P005700002024-05-14 1:54PM EDT570.00102.7596.00100.800.00-122329.57%
ADBE240920P005750002024-05-24 2:06PM EDT575.0098.66101.30103.70-8.49-7.92%136727.00%
ADBE240920P005800002024-05-06 9:42AM EDT580.0094.05106.40108.150.00-1310326.80%
ADBE240920P005850002024-05-06 9:42AM EDT585.0098.35110.75112.850.00-134027.00%
ADBE240920P005900002024-05-15 11:41AM EDT590.00107.37115.50118.050.00-114328.21%
ADBE240920P005950002024-05-01 10:14AM EDT595.00132.90119.00123.500.00-136029.92%
ADBE240920P006000002024-05-02 10:42AM EDT600.00129.75123.65128.200.00-135630.09%
ADBE240920P006050002024-04-22 3:20PM EDT605.00141.900.000.000.00-100.00%
ADBE240920P006100002024-04-22 3:20PM EDT610.00138.800.000.000.00-17000.00%
ADBE240920P006150002024-04-22 3:20PM EDT615.00143.700.000.000.00-12000.00%
ADBE240920P006200002024-03-18 10:20AM EDT620.00122.97141.00149.900.00-205136.51%
ADBE240920P006250002024-05-07 1:14PM EDT625.00132.43147.65152.500.00-24132.18%
ADBE240920P006300002024-05-07 3:30PM EDT630.00136.22152.70159.150.00-98036.57%
ADBE240920P006350002024-05-22 3:50PM EDT635.00152.20157.60164.100.00-110737.20%
ADBE240920P006400002024-03-18 9:31AM EDT640.00143.95161.00169.550.00-1038.83%
ADBE240920P006450002024-04-24 2:20PM EDT645.00165.40167.70174.100.00-9238.62%
ADBE240920P006500002024-04-08 12:23PM EDT650.00169.15154.75161.400.00-3000.00%
ADBE240920P006550002024-03-27 2:04PM EDT655.00152.90173.05181.850.00-1034.38%
ADBE240920P006600002024-03-05 11:11AM EDT660.00125.25161.30169.300.00-420.00%
ADBE240920P006650002024-03-12 12:03PM EDT665.00110.85177.95185.850.00-200.00%
ADBE240920P006700002024-03-12 12:04PM EDT670.00114.75183.00191.700.00-200.00%
ADBE240920P006750002024-02-20 3:16PM EDT675.00143.40160.85168.000.00-170.00%
ADBE240920P006800002024-03-04 1:11PM EDT680.00124.75178.80186.950.00-100.00%
ADBE240920P006850002023-12-15 11:52AM EDT685.00111.22101.25103.500.00-230.00%
ADBE240920P006900002024-02-29 2:12PM EDT690.00136.05183.20189.650.00-500.00%
ADBE240920P006950002024-03-07 4:47PM EDT695.00147.50206.60213.150.00-400.00%
ADBE240920P007000002024-02-20 3:35PM EDT700.00164.63185.05192.500.00-100.00%
ADBE240920P007050002024-04-24 3:47PM EDT705.00227.84227.60234.100.00-1046.48%
ADBE240920P007100002024-05-23 3:55PM EDT710.00227.29232.65239.100.00-2247.09%
ADBE240920P007150002024-05-23 3:55PM EDT715.00232.32237.55244.100.00-2047.69%
ADBE240920P007200002024-05-22 3:38PM EDT720.00236.70240.40249.100.00-2048.29%
ADBE240920P007250002023-11-29 12:31PM EDT725.00121.85132.65135.400.00-2120.00%
ADBE240920P007300002024-05-07 12:42PM EDT730.00234.61252.60257.450.00-22045.00%
ADBE240920P007350002024-05-07 1:06PM EDT735.00239.20257.75264.100.00--050.03%
ADBE240920P007400002024-05-07 12:34PM EDT740.00244.26262.55269.100.00--050.60%
ADBE240920P007500002024-05-07 3:30PM EDT750.00256.08272.55279.100.00--051.73%
ADBE240920P007550002024-05-07 1:14PM EDT755.00261.85276.90284.100.00--052.28%
ADBE240920P007600002023-12-19 12:15PM EDT760.00153.75163.65170.850.00--00.00%
ADBE240920P008000002023-12-21 3:00PM EDT800.00202.90185.00193.000.00--00.00%
ADBE240920P008600002023-12-12 3:45PM EDT860.00229.77259.85266.800.00--00.00%
ADBE240920P009000002023-12-20 3:15PM EDT900.00295.71284.10293.000.00--00.00%
ADBE240920P009200002023-12-12 3:45PM EDT920.00289.29319.80326.800.00--00.00%