Marchés français ouverture 2 h 48 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
483,43+0,55 (+0,11 %)
À la clôture : 04:00PM EDT
483,38 -0,05 (-0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE241018C003700002024-04-11 9:33AM EDT370.00134.85123.60130.800.00-2252.44%
ADBE241018C003800002024-04-10 1:05PM EDT380.00124.55117.15120.050.00-16948.14%
ADBE241018C003900002024-04-22 9:52AM EDT390.00100.19110.10111.700.00-1846.79%
ADBE241018C004000002024-04-22 2:06PM EDT400.0091.25102.05103.650.00-5645.62%
ADBE241018C004100002024-04-10 11:34AM EDT410.00100.1094.5096.100.00--244.79%
ADBE241018C004200002024-03-14 12:20PM EDT420.00172.7583.5584.650.00-1139.86%
ADBE241018C004300002024-04-19 3:03PM EDT430.0070.0278.8080.650.00-2242.19%
ADBE241018C004400002024-05-14 10:16AM EDT440.0070.2271.7573.600.00-16241.23%
ADBE241018C004500002024-04-17 11:01AM EDT450.0065.3565.7568.450.00-61941.72%
ADBE241018C004600002024-05-16 10:00AM EDT460.0062.1559.5062.050.00-11540.84%
ADBE241018C004700002024-05-16 12:55PM EDT470.0056.2553.7054.800.00-43439.03%
ADBE241018C004800002024-05-16 3:45PM EDT480.0048.0147.9050.500.00-13139.42%
ADBE241018C004900002024-05-17 1:14PM EDT490.0043.3542.8545.30+0.22+0.51%1436238.81%
ADBE241018C005000002024-05-17 3:48PM EDT500.0038.8538.4040.20-1.35-3.36%126838.03%
ADBE241018C005050002024-05-17 3:54PM EDT505.0036.6535.4537.45-0.85-2.27%213837.39%
ADBE241018C005100002024-05-17 3:54PM EDT510.0034.4033.9535.30-0.85-2.41%157837.16%
ADBE241018C005150002024-05-16 11:11AM EDT515.0033.2031.7033.050.00-22336.79%
ADBE241018C005200002024-05-14 2:15PM EDT520.0027.1030.1032.250.00-64437.54%
ADBE241018C005250002024-05-16 12:55PM EDT525.0030.0028.1030.100.00-235637.12%
ADBE241018C005300002024-05-16 11:32AM EDT530.0027.7026.4028.300.00-143936.93%
ADBE241018C005350002024-05-17 3:40PM EDT535.0025.1023.3526.45-0.40-1.57%72036.64%
ADBE241018C005400002024-05-16 11:25AM EDT540.0023.9522.8524.750.00-1513236.40%
ADBE241018C005450002024-05-17 2:51PM EDT545.0022.0021.6022.55-1.05-4.56%23635.67%
ADBE241018C005500002024-05-17 2:13PM EDT550.0020.3020.2021.90-1.10-5.14%108236.23%
ADBE241018C005550002024-05-14 10:56AM EDT555.0018.1918.7520.750.00-11236.30%
ADBE241018C005600002024-05-14 9:44AM EDT560.0017.8017.4518.250.00-28735.07%
ADBE241018C005650002024-05-16 3:24PM EDT565.0016.6516.1516.950.00-16134.87%
ADBE241018C005700002024-05-09 3:03PM EDT570.0016.1015.0017.050.00-156935.95%
ADBE241018C005750002024-05-17 2:23PM EDT575.0014.0013.9014.95-0.95-6.35%15634.86%
ADBE241018C005800002024-05-14 3:58PM EDT580.0012.5012.8515.050.00-1313535.90%
ADBE241018C005850002024-05-16 3:45PM EDT585.0012.2511.9513.700.00-24535.42%
ADBE241018C005900002024-05-17 2:32PM EDT590.0011.2510.9512.70-2.70-19.35%412435.24%
ADBE241018C005950002024-05-17 2:13PM EDT595.0010.4010.1511.90-1.65-13.69%34635.22%
ADBE241018C006000002024-05-16 10:20AM EDT600.0010.449.3511.150.00-217035.21%
ADBE241018C006050002024-05-15 10:00AM EDT605.008.608.6510.650.00-125935.45%
ADBE241018C006100002024-05-14 2:11PM EDT610.007.358.009.950.00-22335.40%
ADBE241018C006150002024-05-10 3:57PM EDT615.008.807.408.300.00-1834.09%
ADBE241018C006200002024-05-09 11:15AM EDT620.008.206.808.450.00-13135.03%
ADBE241018C006250002024-05-16 12:21PM EDT625.007.216.258.150.00-11335.36%
ADBE241018C006300002024-05-06 12:25PM EDT630.008.825.757.550.00-11735.25%
ADBE241018C006350002024-05-17 11:51AM EDT635.005.725.357.25+0.77+15.56%1835.53%
ADBE241018C006400002024-05-14 2:11PM EDT640.004.554.906.250.00-33034.72%
ADBE241018C006450002024-05-17 11:51AM EDT645.004.844.506.45-0.21-4.16%1935.68%
ADBE241018C006500002024-05-10 3:02PM EDT650.005.254.104.900.00-37633.80%
ADBE241018C006550002024-05-10 11:24AM EDT655.004.803.804.250.00-71033.23%
ADBE241018C006600002024-05-10 12:35PM EDT660.004.503.503.950.00-31833.24%
ADBE241018C006650002024-05-13 10:10AM EDT665.004.452.653.600.00-203133.11%
ADBE241018C006700002024-05-16 12:29PM EDT670.003.502.954.100.00-122334.71%
ADBE241018C006750002024-05-16 12:29PM EDT675.003.252.704.250.00-254135.58%
ADBE241018C006800002024-05-16 12:34PM EDT680.002.982.482.940.00-20022533.31%
ADBE241018C006850002024-05-16 12:29PM EDT685.002.761.732.780.00-254333.45%
ADBE241018C006900002024-05-16 12:29PM EDT690.002.552.092.720.00-2511133.83%
ADBE241018C006950002024-04-03 2:32PM EDT695.005.802.593.150.00-1635.41%
ADBE241018C007000002024-05-13 12:45PM EDT700.002.601.682.400.00-13834.00%
ADBE241018C007200002024-04-26 3:49PM EDT720.001.800.692.150.00-1235.24%
ADBE241018C007600002024-03-21 9:34AM EDT760.004.400.501.970.00-2438.30%
ADBE241018C007800002024-04-15 11:18AM EDT780.001.080.191.260.00-2437.16%
ADBE241018C008000002024-04-19 1:27PM EDT800.000.740.171.530.00-51139.95%
ADBE241018C008200002024-05-08 2:10PM EDT820.000.600.111.410.00-11340.97%
ADBE241018C008400002024-04-08 3:54PM EDT840.000.620.170.800.00-31339.08%
ADBE241018C008600002024-05-03 3:37PM EDT860.000.400.031.340.00-11443.57%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE241018P002500002024-05-16 11:41AM EDT250.000.770.161.760.00-1351.07%
ADBE241018P002600002024-05-01 2:51PM EDT260.000.930.211.690.00-2353.20%
ADBE241018P002700002024-05-14 10:10AM EDT270.000.980.271.860.00-242051.26%
ADBE241018P002800002024-05-01 2:51PM EDT280.001.320.361.840.00-2848.36%
ADBE241018P002900002024-03-22 10:47AM EDT290.001.701.243.000.00-11050.41%
ADBE241018P003000002024-05-16 11:38AM EDT300.001.150.612.360.00-11945.23%
ADBE241018P003100002024-05-14 1:34PM EDT310.002.120.842.600.00-11343.46%
ADBE241018P003200002024-05-01 11:48AM EDT320.003.151.182.950.00-111442.00%
ADBE241018P003300002024-05-14 1:34PM EDT330.003.141.593.450.00-13240.86%
ADBE241018P003400002024-05-17 11:00AM EDT340.003.182.383.30-0.47-12.88%22537.86%
ADBE241018P003500002024-05-16 1:19PM EDT350.003.803.503.900.00-113636.83%
ADBE241018P003600002024-05-15 11:33AM EDT360.004.654.454.800.00-96536.23%
ADBE241018P003700002024-05-16 3:55PM EDT370.005.754.355.900.00-57435.71%
ADBE241018P003800002024-05-17 12:25PM EDT380.006.986.657.15+0.38+5.76%724535.13%
ADBE241018P003900002024-05-14 2:44PM EDT390.0010.377.908.600.00-25934.54%
ADBE241018P004000002024-05-17 11:00AM EDT400.0010.139.7010.25-0.24-2.31%220433.91%
ADBE241018P004100002024-05-09 2:47PM EDT410.0012.2610.7512.250.00-118833.42%
ADBE241018P004200002024-05-16 3:50PM EDT420.0014.6513.8514.450.00-723232.84%
ADBE241018P004300002024-05-17 3:40PM EDT430.0016.6216.3517.70-0.63-3.65%119633.01%
ADBE241018P004400002024-05-17 11:26AM EDT440.0019.7019.0019.90-0.30-1.50%222431.80%
ADBE241018P004500002024-05-17 12:10PM EDT450.0023.1521.0523.30-0.15-0.64%2672731.43%
ADBE241018P004600002024-05-17 3:09PM EDT460.0026.6525.8528.05+1.64+6.56%366731.89%
ADBE241018P004700002024-05-17 2:30PM EDT470.0030.8029.5032.15+0.85+2.84%2150131.43%
ADBE241018P004800002024-05-17 2:31PM EDT480.0035.2034.5035.40-0.15-0.42%2511029.96%
ADBE241018P004900002024-05-16 11:17AM EDT490.0039.7038.7040.250.00-422029.48%
ADBE241018P005000002024-05-16 3:08PM EDT500.0045.5543.9045.500.00-410228.98%
ADBE241018P005050002024-05-17 3:50PM EDT505.0047.7846.4548.40-0.67-1.38%402628.83%
ADBE241018P005100002024-05-16 11:32AM EDT510.0050.4548.7051.250.00-93728.55%
ADBE241018P005150002024-04-10 1:41PM EDT515.0055.5254.1556.750.00-34630.37%
ADBE241018P005200002024-05-13 9:38AM EDT520.0058.0054.8057.550.00-111728.23%
ADBE241018P005250002024-04-19 3:49PM EDT525.0074.4958.8560.750.00-115827.98%
ADBE241018P005300002024-05-15 1:13PM EDT530.0061.8061.3063.950.00-711327.64%
ADBE241018P005350002024-05-10 11:48AM EDT535.0067.9064.7567.350.00-71427.39%
ADBE241018P005400002024-05-10 10:46AM EDT540.0070.5068.2570.900.00-31627.19%
ADBE241018P005450002024-05-16 3:45PM EDT545.0075.2871.4574.400.00-68726.84%
ADBE241018P005500002024-05-13 12:21PM EDT550.0074.7075.2078.350.00-16326.84%
ADBE241018P005550002024-05-07 9:44AM EDT555.0076.9079.1582.350.00-11026.82%
ADBE241018P005600002024-04-22 11:55AM EDT560.00100.4583.1086.000.00-22326.34%
ADBE241018P005650002024-04-08 11:18AM EDT565.0090.7182.6585.500.00-353920.36%
ADBE241018P005700002024-04-19 10:26AM EDT570.00106.3292.1095.000.00-151027.03%
ADBE241018P005750002024-05-07 3:05PM EDT575.0089.0396.1598.050.00-21625.50%
ADBE241018P005800002024-03-22 1:22PM EDT580.0092.29116.60120.000.00-21443.89%
ADBE241018P005850002024-03-21 12:59PM EDT585.0090.05120.90123.250.00--043.25%
ADBE241018P005900002024-05-07 3:05PM EDT590.00101.08109.05111.300.00-2325.41%
ADBE241018P005950002024-05-02 9:42AM EDT595.00124.95113.40116.100.00-21025.83%
ADBE241018P006000002024-05-02 9:44AM EDT600.00130.05117.60121.050.00-81826.47%
ADBE241018P006050002024-03-07 4:34PM EDT605.0082.20120.75124.600.00-313224.60%
ADBE241018P006200002024-03-05 11:49AM EDT620.00100.40126.25128.650.00--30.00%
ADBE241018P006250002024-03-05 11:49AM EDT625.00104.00130.40132.900.00--40.00%
ADBE241018P006350002024-05-03 12:04PM EDT635.00151.35147.30154.800.00-2028.83%
ADBE241018P006400002024-04-11 3:08PM EDT640.00154.11153.70161.600.00-3032.80%
ADBE241018P006600002024-03-14 9:52AM EDT660.00109.29181.95189.750.00-1046.69%
ADBE241018P006650002024-05-03 2:26PM EDT665.00179.65178.55184.900.00-1132.59%