La bourse ferme dans 3 h 20 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
475,50 +0,07 (+0,01 %)
Avant Bourse : 08:10AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE241220C002600002024-04-02 11:09AM EDT260.00248.50221.00226.100.00-1263.45%
ADBE241220C003200002024-04-19 9:58AM EDT320.00167.60175.45180.700.00-2165.52%
ADBE241220C003300002024-02-16 11:40AM EDT330.00252.91178.00187.000.00-3378.06%
ADBE241220C003400002024-03-25 10:23AM EDT340.00182.68152.15156.950.00-2154.61%
ADBE241220C003500002024-05-06 12:16PM EDT350.00161.250.000.000.00-210.00%
ADBE241220C003800002024-03-15 1:25PM EDT380.00139.98120.65125.800.00--150.78%
ADBE241220C003900002024-05-14 9:31AM EDT390.00112.350.000.000.00-490.00%
ADBE241220C004000002024-05-24 10:57AM EDT400.00106.200.000.000.00-1100.00%
ADBE241220C004100002024-05-15 2:13PM EDT410.00109.170.000.000.00-270.00%
ADBE241220C004200002024-05-14 2:22PM EDT420.0089.750.000.000.00-2150.00%
ADBE241220C004300002024-03-18 9:45AM EDT430.00112.1586.6088.550.00-2746.78%
ADBE241220C004400002024-04-24 1:19PM EDT440.0081.7075.1577.100.00-2442.12%
ADBE241220C004500002024-04-10 11:06AM EDT450.0082.9574.8578.350.00-12446.89%
ADBE241220C004600002024-05-21 12:32PM EDT460.0067.000.000.000.00-1220.00%
ADBE241220C004700002024-05-23 11:03AM EDT470.0066.290.000.000.00-3650.00%
ADBE241220C004800002024-05-24 3:43PM EDT480.0055.100.000.000.00-3033300.39%
ADBE241220C004900002024-05-24 11:32AM EDT490.0052.840.000.000.00-3470.78%
ADBE241220C005000002024-05-24 11:32AM EDT500.0048.040.000.000.00-42851.56%
ADBE241220C005100002024-05-14 11:59AM EDT510.0042.350.000.000.00-11261.56%
ADBE241220C005200002024-05-23 3:45PM EDT520.0039.650.000.000.00-11563.13%
ADBE241220C005300002024-05-23 12:36PM EDT530.0037.680.000.000.00-121553.13%
ADBE241220C005400002024-05-24 2:11PM EDT540.0031.000.000.000.00-21883.13%
ADBE241220C005500002024-05-24 3:48PM EDT550.0026.100.000.000.00-31003.13%
ADBE241220C005600002024-05-23 1:13PM EDT560.0026.480.000.000.00-2573.13%
ADBE241220C005700002024-05-21 9:59AM EDT570.0023.900.000.000.00-11256.25%
ADBE241220C005800002024-05-24 11:16AM EDT580.0020.000.000.000.00-73586.25%
ADBE241220C005900002024-05-22 10:20AM EDT590.0018.020.000.000.00-1736.25%
ADBE241220C006000002024-05-24 11:42AM EDT600.0016.450.000.000.00-54276.25%
ADBE241220C006100002024-05-24 3:41PM EDT610.0013.200.000.000.00-71466.25%
ADBE241220C006200002024-05-20 1:37PM EDT620.0013.070.000.000.00-31056.25%
ADBE241220C006300002024-05-23 10:56AM EDT630.0012.250.000.000.00-1586.25%
ADBE241220C006400002024-05-22 1:47PM EDT640.009.900.000.000.00-8426.25%
ADBE241220C006500002024-05-20 9:30AM EDT650.0010.000.000.000.00-1896.25%
ADBE241220C006600002024-05-16 2:10PM EDT660.008.600.000.000.00-2826.25%
ADBE241220C006700002024-05-24 9:46AM EDT670.006.400.000.000.00-10516.25%
ADBE241220C006800002024-05-24 9:51AM EDT680.005.450.000.000.00-23712.50%
ADBE241220C006900002024-05-23 2:56PM EDT690.005.100.000.000.00-13012.50%
ADBE241220C007000002024-05-23 2:56PM EDT700.004.500.000.000.00-26912.50%
ADBE241220C007100002024-05-14 2:10PM EDT710.003.750.000.000.00-42912.50%
ADBE241220C007200002024-05-22 3:08PM EDT720.003.560.000.000.00-22712.50%
ADBE241220C007300002024-05-03 3:04PM EDT730.004.450.000.000.00-12612.50%
ADBE241220C007400002024-05-15 3:30PM EDT740.003.390.000.000.00-12912.50%
ADBE241220C007600002024-05-24 10:40AM EDT760.002.000.000.000.00-114612.50%
ADBE241220C007800002024-04-11 11:30AM EDT780.003.101.612.500.00-516936.87%
ADBE241220C008000002024-05-23 10:30AM EDT800.001.600.000.000.00-33012.50%
ADBE241220C008200002024-05-14 2:57PM EDT820.002.010.000.000.00-112012.50%
ADBE241220C008400002024-04-19 11:38AM EDT840.001.060.022.140.00-11339.98%
ADBE241220C008600002024-04-03 10:22AM EDT860.002.130.471.410.00-1938.60%
ADBE241220C008800002024-03-25 3:09PM EDT880.002.600.560.880.00-18737.17%
ADBE241220C009000002024-04-30 12:11PM EDT900.000.560.000.000.00-1812.50%
ADBE241220C009200002024-05-01 2:54PM EDT920.000.570.000.000.00-12012.50%
ADBE241220C009400002024-05-20 10:16AM EDT940.000.350.000.000.00-17712.50%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE241220P002400002024-05-20 12:13PM EDT240.001.000.000.000.00-61212.50%
ADBE241220P002500002024-05-14 1:32PM EDT250.001.260.000.000.00-2912.50%
ADBE241220P002600002024-05-01 2:48PM EDT260.001.810.000.000.00-2512.50%
ADBE241220P002700002024-05-14 12:22PM EDT270.001.950.000.000.00-2017512.50%
ADBE241220P002800002024-05-23 9:37AM EDT280.001.810.000.000.00-11512.50%
ADBE241220P002900002024-05-22 12:49PM EDT290.002.200.000.000.00-1812.50%
ADBE241220P003000002024-05-24 3:56PM EDT300.003.000.000.000.00-38512.50%
ADBE241220P003100002024-05-24 2:32PM EDT310.003.350.000.000.00-12812.50%
ADBE241220P003200002024-05-21 3:35PM EDT320.003.910.000.000.00-57612.50%
ADBE241220P003300002024-05-24 9:46AM EDT330.004.670.000.000.00-34112.50%
ADBE241220P003400002024-05-14 12:26PM EDT340.006.500.000.000.00-2816.25%
ADBE241220P003500002024-05-21 3:15PM EDT350.006.600.000.000.00-121076.25%
ADBE241220P003600002024-05-23 3:54PM EDT360.008.000.000.000.00-7796.25%
ADBE241220P003700002024-05-23 10:42AM EDT370.008.300.000.000.00-2966.25%
ADBE241220P003800002024-05-22 3:02PM EDT380.0010.500.000.000.00-31416.25%
ADBE241220P003900002024-05-24 2:09PM EDT390.0012.970.000.000.00-21706.25%
ADBE241220P004000002024-05-24 10:49AM EDT400.0015.560.000.000.00-13346.25%
ADBE241220P004100002024-05-24 1:15PM EDT410.0017.000.000.000.00-6993.13%
ADBE241220P004200002024-05-24 1:15PM EDT420.0019.650.000.000.00-14633.13%
ADBE241220P004300002024-05-24 1:15PM EDT430.0022.600.000.000.00-642083.13%
ADBE241220P004400002024-05-21 1:52PM EDT440.0026.570.000.000.00-7661.56%
ADBE241220P004500002024-05-23 3:54PM EDT450.0029.550.000.000.00-92661.56%
ADBE241220P004600002024-05-23 10:56AM EDT460.0031.200.000.000.00-131320.78%
ADBE241220P004700002024-05-23 9:41AM EDT470.0035.220.000.000.00-21050.39%
ADBE241220P004800002024-05-24 10:24AM EDT480.0044.250.000.000.00-11560.00%
ADBE241220P004900002024-05-23 9:30AM EDT490.0043.800.000.000.00-11390.00%
ADBE241220P005000002024-05-22 12:07PM EDT500.0049.900.000.000.00-13920.00%
ADBE241220P005100002024-05-23 2:45PM EDT510.0058.300.000.000.00-1320.00%
ADBE241220P005200002024-05-23 10:28AM EDT520.0059.640.000.000.00-32000.00%
ADBE241220P005300002024-05-24 3:48PM EDT530.0074.250.000.000.00-31460.00%
ADBE241220P005400002024-04-22 2:17PM EDT540.0087.410.000.000.00-100.00%
ADBE241220P005500002024-05-20 10:59AM EDT550.0083.700.000.000.00-1920.00%
ADBE241220P005600002024-04-23 10:54AM EDT560.0099.370.000.000.00-1680.00%
ADBE241220P005700002024-05-17 10:57AM EDT570.0097.780.000.000.00-15310.00%
ADBE241220P005800002024-04-29 10:16AM EDT580.00109.900.000.000.00-1570.00%
ADBE241220P005900002024-05-07 12:46PM EDT590.00104.000.000.000.00-20360.00%
ADBE241220P006000002024-05-06 3:27PM EDT600.00114.600.000.000.00-10210.00%
ADBE241220P006100002024-05-06 10:42AM EDT610.00122.350.000.000.00-580.00%
ADBE241220P006200002024-05-15 1:43PM EDT620.00136.320.000.000.00-1190.00%
ADBE241220P006300002024-04-04 12:02PM EDT630.00136.00144.50146.750.00-2410.00%
ADBE241220P006400002024-04-08 3:21PM EDT640.00157.84150.90155.650.00-120.00%
ADBE241220P006500002024-03-28 12:37PM EDT650.00150.95168.00176.250.00-2024.04%
ADBE241220P006600002024-05-01 3:47PM EDT660.00183.650.000.000.00-1230.00%
ADBE241220P006700002024-02-05 11:28AM EDT670.0084.45139.00141.950.00--10.00%
ADBE241220P006800002024-02-28 11:52AM EDT680.00138.30172.90178.800.00-430.00%
ADBE241220P006900002024-02-02 2:07PM EDT690.0092.35133.15139.000.00-110.00%
ADBE241220P007000002024-03-05 10:45AM EDT700.00156.80197.15204.700.00-100.00%
ADBE241220P007200002024-02-14 4:26PM EDT720.00131.80223.00232.950.00-320.00%