Marchés français ouverture 6 h 44 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
483,93+2,08 (+0,43 %)
À la clôture : 04:00PM EDT
484,80 +0,87 (+0,18 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250117C001400002024-05-17 10:15AM EDT140.00349.70345.10352.950.00-115898.49%
ADBE250117C001450002023-10-18 2:40PM EDT145.00431.75463.05472.000.00-2217456.23%
ADBE250117C001500002024-04-26 12:39PM EDT150.00336.24335.40343.350.00-112994.75%
ADBE250117C001550002024-04-26 12:39PM EDT155.00331.44330.60338.600.00-111493.14%
ADBE250117C001600002024-04-15 11:39AM EDT160.00325.00329.90333.400.00-1697.74%
ADBE250117C001650002023-10-13 12:57PM EDT165.00401.56440.10449.000.00-218358.87%
ADBE250117C001700002023-10-03 2:00PM EDT170.00352.14397.35405.900.00-12251.65%
ADBE250117C001750002023-12-04 11:26AM EDT175.00436.82405.40412.150.00-11269.73%
ADBE250117C001800002023-05-25 10:04AM EDT180.00221.00318.00326.850.00-23113.89%
ADBE250117C001850002023-10-31 3:50PM EDT185.00360.95434.15441.650.00-17346.83%
ADBE250117C001900002024-01-03 3:09PM EDT190.00393.86451.00459.000.00-120408.02%
ADBE250117C001950002023-08-25 9:42AM EDT195.00344.10330.00338.400.00-56151.54%
ADBE250117C002000002024-05-02 3:05PM EDT200.00284.00287.60295.800.00-52722680.03%
ADBE250117C002100002024-04-30 11:56AM EDT210.00269.45278.10286.000.00-719577.04%
ADBE250117C002200002023-12-13 11:29AM EDT220.00415.72384.05393.000.00-142253.49%
ADBE250117C002300002024-02-22 1:10PM EDT230.00322.31276.05286.000.00-1234103.13%
ADBE250117C002400002023-11-16 1:22PM EDT240.00380.50356.25363.550.00-177217.39%
ADBE250117C002500002024-03-27 9:53AM EDT250.00270.50240.45247.250.00-11766.80%
ADBE250117C002600002023-12-01 12:42PM EDT260.00362.49348.05356.000.00-112215.01%
ADBE250117C002700002024-02-22 10:53AM EDT270.00289.95240.05248.950.00-12390.05%
ADBE250117C002800002024-02-09 4:04PM EDT280.00362.48284.00292.000.00-152146.24%
ADBE250117C002900002024-04-23 2:32PM EDT290.00198.55203.00210.950.00-22259.35%
ADBE250117C003000002024-04-16 12:02PM EDT300.00191.48193.95200.350.00-119656.58%
ADBE250117C003100002024-04-17 2:41PM EDT310.00184.00186.40191.350.00-23055.97%
ADBE250117C003200002024-04-03 10:13AM EDT320.00196.15174.15179.000.00-24850.01%
ADBE250117C003300002024-03-15 11:09AM EDT330.00184.23161.10167.050.00-54647.86%
ADBE250117C003400002024-05-01 9:37AM EDT340.00145.13158.30165.300.00-118950.73%
ADBE250117C003500002024-05-20 2:36PM EDT350.00153.24149.75156.000.00-1015452.30%
ADBE250117C003600002024-05-20 2:36PM EDT360.00144.91141.85146.750.00-105650.08%
ADBE250117C003700002024-05-10 3:46PM EDT370.00136.65134.25139.300.00-16749.56%
ADBE250117C003800002024-05-06 3:49PM EDT380.00138.97125.95131.000.00-366248.12%
ADBE250117C003900002024-04-18 2:24PM EDT390.00117.71120.05124.050.00-16047.76%
ADBE250117C004000002024-05-21 2:38PM EDT400.00109.90110.95115.150.00-424045.64%
ADBE250117C004100002024-05-21 9:35AM EDT410.00108.40103.65109.800.00-252146.28%
ADBE250117C004200002024-05-21 12:40PM EDT420.0095.2298.00101.450.00-278944.42%
ADBE250117C004300002024-05-16 1:22PM EDT430.0094.0891.3093.800.00-115343.01%
ADBE250117C004400002024-04-26 2:27PM EDT440.0084.1584.9088.250.00-130442.99%
ADBE250117C004500002024-05-20 1:18PM EDT450.0079.5078.6081.850.00-245942.21%
ADBE250117C004600002024-05-22 12:48PM EDT460.0073.5572.6076.85-4.45-5.71%3631842.24%
ADBE250117C004700002024-05-21 2:39PM EDT470.0065.1567.2568.800.00-362040.08%
ADBE250117C004800002024-05-22 2:01PM EDT480.0061.9061.7564.85+0.41+0.67%11,06240.49%
ADBE250117C004900002024-05-21 3:24PM EDT490.0055.9956.7058.350.00-727839.09%
ADBE250117C005000002024-05-22 3:13PM EDT500.0052.1051.7554.25+1.16+2.28%941839.09%
ADBE250117C005100002024-05-21 3:41PM EDT510.0046.8347.3549.750.00-114438.67%
ADBE250117C005200002024-05-22 3:16PM EDT520.0042.8042.8545.40+0.25+0.59%133438.20%
ADBE250117C005250002024-05-16 12:36PM EDT525.0044.0540.8543.050.00--537.79%
ADBE250117C005300002024-05-16 12:50PM EDT530.0038.3938.9041.20-3.83-9.07%131537.67%
ADBE250117C005350002024-05-16 10:58AM EDT535.0039.5937.1539.300.00--337.48%
ADBE250117C005400002024-05-22 3:32PM EDT540.0036.0035.2537.45-1.20-3.23%155337.28%
ADBE250117C005500002024-05-21 12:58PM EDT550.0030.1031.9034.200.00-131737.07%
ADBE250117C005600002024-05-20 10:40AM EDT560.0028.9528.7531.100.00-220436.81%
ADBE250117C005700002024-05-22 12:12PM EDT570.0026.9025.8528.00-1.01-3.62%569136.41%
ADBE250117C005750002024-05-22 10:49AM EDT575.0024.2824.3525.70-3.00-11.00%2135.63%
ADBE250117C005800002024-05-20 11:36AM EDT580.0024.0023.1025.200.00-129936.07%
ADBE250117C005900002024-05-22 11:50AM EDT590.0021.0019.3523.30+1.00+5.00%159736.25%
ADBE250117C006000002024-05-22 11:59AM EDT600.0019.1018.6020.70+1.10+6.11%380035.77%
ADBE250117C006100002024-05-21 3:41PM EDT610.0016.5516.5518.250.00-127735.26%
ADBE250117C006200002024-05-20 9:33AM EDT620.0015.5014.8015.800.00-143934.58%
ADBE250117C006300002024-05-21 1:38PM EDT630.0012.4211.6515.300.00-186235.41%
ADBE250117C006400002024-05-21 1:38PM EDT640.0011.0711.6513.800.00-129835.31%
ADBE250117C006500002024-05-20 12:50PM EDT650.0011.0510.4014.850.00-240137.43%
ADBE250117C006600002024-05-14 2:47PM EDT660.009.209.1511.200.00-254835.12%
ADBE250117C006700002024-05-22 12:09PM EDT670.008.658.1510.15+0.70+8.81%222635.11%
ADBE250117C006800002024-05-20 9:33AM EDT680.007.806.859.250.00-127635.16%
ADBE250117C006900002024-05-14 2:47PM EDT690.006.576.408.450.00-18435.24%
ADBE250117C007000002024-05-22 1:34PM EDT700.005.905.707.25+0.35+6.31%41,13734.73%
ADBE250117C007100002024-05-21 2:33PM EDT710.004.953.556.900.00-108935.20%
ADBE250117C007200002024-05-06 9:30AM EDT720.006.403.005.100.00-312033.52%
ADBE250117C007300002024-05-21 9:36AM EDT730.004.522.894.800.00-1025533.89%
ADBE250117C007400002024-05-21 2:46PM EDT740.003.603.104.00+0.12+3.45%127833.34%
ADBE250117C007600002024-05-21 2:04PM EDT760.002.802.434.500.00-310935.77%
ADBE250117C007800002024-05-03 11:06AM EDT780.003.152.183.750.00-423335.89%
ADBE250117C008000002024-05-21 12:02PM EDT800.001.801.702.350.00-154234.15%
ADBE250117C008200002024-04-29 12:10PM EDT820.001.881.131.980.00-512434.41%
ADBE250117C008400002024-05-21 12:29PM EDT840.001.280.871.690.00-444334.72%
ADBE250117C008600002024-05-16 11:54AM EDT860.001.300.671.400.00-118034.85%
ADBE250117C008800002024-05-17 3:21PM EDT880.001.000.501.280.00-10014735.49%
ADBE250117C009000002024-05-21 1:01PM EDT900.000.850.360.700.00-221533.61%
ADBE250117C009200002024-05-14 1:06PM EDT920.000.650.501.020.00-148136.40%
ADBE250117C009400002024-05-22 10:12AM EDT940.000.510.260.70+0.01+2.00%143235.55%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250117P001400002024-05-17 10:15AM EDT140.000.250.010.310.00-142458.20%
ADBE250117P001450002024-05-14 9:30AM EDT145.000.100.012.160.00-24472.19%
ADBE250117P001500002024-04-19 2:22PM EDT150.000.290.000.000.00-26325.00%
ADBE250117P001550002024-05-09 1:53PM EDT155.000.240.010.270.00-21852.83%
ADBE250117P001600002024-04-30 2:57PM EDT160.000.320.090.350.00-220954.00%
ADBE250117P001650002024-03-18 10:05AM EDT165.000.330.161.270.00-53561.01%
ADBE250117P001700002024-05-08 10:26AM EDT170.000.340.002.900.00-45966.16%
ADBE250117P001750002024-01-26 1:28PM EDT175.000.550.311.600.00-11860.35%
ADBE250117P001800002024-04-22 9:30AM EDT180.000.410.000.000.00-113525.00%
ADBE250117P001850002024-01-08 2:49PM EDT185.000.800.221.230.00-313155.02%
ADBE250117P001900002024-05-08 10:32AM EDT190.000.450.032.470.00-110458.20%
ADBE250117P001950002024-03-26 3:27PM EDT195.000.620.271.650.00-22554.42%
ADBE250117P002000002024-05-15 1:51PM EDT200.000.700.230.800.00-1070651.59%
ADBE250117P002100002024-04-16 12:05PM EDT210.000.970.621.920.00-215952.60%
ADBE250117P002200002024-05-02 12:23PM EDT220.000.900.351.160.00-1025949.19%
ADBE250117P002300002024-05-08 12:17PM EDT230.001.000.601.340.00-1120947.80%
ADBE250117P002400002024-04-12 1:21PM EDT240.001.620.931.680.00-1039547.14%
ADBE250117P002500002024-05-14 10:02AM EDT250.001.531.001.750.00-147845.03%
ADBE250117P002600002024-05-14 11:10AM EDT260.002.171.162.070.00-2532944.02%
ADBE250117P002700002024-05-22 12:52PM EDT270.001.921.462.40-0.15-7.25%250842.90%
ADBE250117P002800002024-05-20 2:54PM EDT280.002.221.902.780.00-139841.82%
ADBE250117P002900002024-05-22 11:27AM EDT290.002.772.233.25+0.33+13.52%338440.88%
ADBE250117P003000002024-05-20 10:12AM EDT300.003.252.713.650.00-31,43239.62%
ADBE250117P003100002024-05-22 11:59AM EDT310.003.752.784.05+0.49+15.03%519838.29%
ADBE250117P003200002024-05-22 11:53AM EDT320.004.454.104.75-0.25-5.32%149537.51%
ADBE250117P003300002024-05-20 3:30PM EDT330.005.355.057.050.00-255239.28%
ADBE250117P003400002024-05-22 3:49PM EDT340.006.424.606.50+0.21+3.38%1261,08336.05%
ADBE250117P003500002024-05-22 10:42AM EDT350.007.407.107.65-0.45-5.73%195735.47%
ADBE250117P003600002024-05-22 3:49PM EDT360.008.827.008.95-0.07-0.79%901,65534.89%
ADBE250117P003700002024-05-22 12:09PM EDT370.009.909.9011.90-0.40-3.88%132036.02%
ADBE250117P003800002024-05-21 11:05AM EDT380.0011.8010.2013.600.00-155235.36%
ADBE250117P003900002024-05-21 11:21AM EDT390.0013.9512.1014.100.00-146333.36%
ADBE250117P004000002024-05-22 2:21PM EDT400.0016.1514.3017.700.00-12,99134.18%
ADBE250117P004100002024-05-21 3:41PM EDT410.0018.3617.9020.100.00-168733.62%
ADBE250117P004200002024-05-22 12:09PM EDT420.0020.3519.2021.65-0.86-4.05%21,95932.19%
ADBE250117P004300002024-05-22 10:41AM EDT430.0024.0322.3024.30-0.17-0.70%143131.49%
ADBE250117P004400002024-05-22 10:49AM EDT440.0027.2925.4027.50-0.56-2.01%21,23831.01%
ADBE250117P004500002024-05-22 3:16PM EDT450.0030.3528.6030.95-1.65-5.16%91,60630.51%
ADBE250117P004600002024-05-22 9:55AM EDT460.0035.4533.7036.25+0.90+2.60%753331.05%
ADBE250117P004700002024-05-21 11:06AM EDT470.0038.7537.6539.050.00-153529.69%
ADBE250117P004800002024-05-22 12:12PM EDT480.0042.3541.3043.40-1.25-2.87%41,15329.16%
ADBE250117P004850002024-05-21 11:36AM EDT485.0046.3043.1045.700.00-16028.89%
ADBE250117P004900002024-05-17 12:36PM EDT490.0049.2047.0548.150.00-903,36328.67%
ADBE250117P005000002024-05-14 10:38AM EDT500.0057.5050.9553.400.00-11,69728.30%
ADBE250117P005100002024-05-20 9:30AM EDT510.0059.0855.9558.950.00-354827.89%
ADBE250117P005200002024-05-16 1:49PM EDT520.0064.8061.7564.650.00-559827.36%
ADBE250117P005250002024-05-17 2:34PM EDT525.0068.1064.9067.700.00-51027.14%
ADBE250117P005300002024-05-21 2:43PM EDT530.0072.0567.2570.750.00-2557426.87%
ADBE250117P005400002024-05-10 1:43PM EDT540.0077.5073.1077.600.00-1432726.66%
ADBE250117P005500002024-05-06 9:36AM EDT550.0080.2880.6586.700.00-166827.84%
ADBE250117P005600002024-05-15 10:13AM EDT560.0094.5086.9591.250.00-367525.52%
ADBE250117P005700002024-05-08 12:37PM EDT570.0093.6595.4098.850.00-210725.18%
ADBE250117P005800002024-04-29 2:55PM EDT580.00114.64102.70106.800.00-140824.89%
ADBE250117P005900002024-05-06 2:42PM EDT590.00107.70109.90114.850.00-420324.46%
ADBE250117P006000002024-05-17 10:57AM EDT600.00122.93118.05123.150.00-1585624.01%
ADBE250117P006100002024-05-17 12:46PM EDT610.00131.88126.30132.150.00-212024.09%
ADBE250117P006200002024-05-07 11:40AM EDT620.00130.00137.75141.100.00-417323.93%
ADBE250117P006300002024-05-01 3:54PM EDT630.00160.00146.45150.950.00-122524.81%
ADBE250117P006400002024-04-23 2:30PM EDT640.00166.05154.00160.850.00-222125.71%
ADBE250117P006500002024-05-21 1:18PM EDT650.00172.00163.55171.000.00-1226.92%
ADBE250117P006600002024-05-09 11:41AM EDT660.00174.80172.60180.600.00-2127.33%
ADBE250117P006700002024-04-03 10:16AM EDT670.00172.55186.65194.900.00-2033.73%
ADBE250117P006800002024-05-22 2:44PM EDT680.00201.75192.50200.40+49.75+32.73%51128.89%
ADBE250117P006900002024-03-05 10:45AM EDT690.00149.65188.50194.500.00-290.00%
ADBE250117P007000002024-04-05 1:45PM EDT700.00212.00209.65217.450.00-1024.52%
ADBE250117P007100002024-01-22 1:07PM EDT710.00121.45181.65186.950.00-150.00%
ADBE250117P007200002024-03-14 11:02AM EDT720.00158.00241.95249.750.00-6043.80%
ADBE250117P007300002023-12-26 4:30PM EDT730.00144.10131.40135.200.00-430.00%
ADBE250117P007400002024-03-05 10:45AM EDT740.00192.25237.05245.050.00-100.00%
ADBE250117P007600002024-02-29 3:28PM EDT760.00203.35251.10259.950.00-300.00%
ADBE250117P007800002023-11-01 2:04PM EDT780.00240.24173.60180.500.00-110.00%
ADBE250117P008000002023-11-27 3:16PM EDT800.00184.60203.20208.800.00--10.00%
ADBE250117P008200002024-03-19 3:36PM EDT820.00299.99342.00351.000.00-4053.88%
ADBE250117P008400002024-02-09 2:43PM EDT840.00216.77284.00294.000.00-200.00%
ADBE250117P008800002023-12-14 12:13PM EDT880.00291.33279.00288.000.00--00.00%
ADBE250117P009000002024-01-24 11:48AM EDT900.00291.20343.55351.000.00--00.00%
ADBE250117P009200002024-01-19 10:53AM EDT920.00322.00368.25377.600.00-300.00%