La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
365,17-5,54 (-1,49 %)
À partir de 01:14PM EST. Marché ouvert.
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
ADBE250117C001400002023-01-17 11:33AM EST140.00224.20236.90243.600.00-11465.74%
ADBE250117C001450002022-09-29 10:16AM EST145.00157.00199.40205.500.00--20.00%
ADBE250117C001500002022-09-21 12:52PM EST150.00170.80176.70180.650.00--10.00%
ADBE250117C001550002023-01-26 9:42AM EST155.00229.50223.20231.350.00-1362.48%
ADBE250117C001600002022-12-19 1:03PM EST160.00194.00196.50206.000.00-1429.21%
ADBE250117C001750002022-11-29 2:16PM EST175.00181.17184.55193.950.00--135.37%
ADBE250117C001800002023-01-12 12:52PM EST180.00190.25202.15210.550.00--158.07%
ADBE250117C001850002022-12-29 10:18AM EST185.00178.00203.00211.400.00-2362.44%
ADBE250117C001900002022-10-20 8:52AM EST190.00151.55171.00177.000.00-2427.29%
ADBE250117C001950002022-10-18 9:18AM EST195.00138.50168.25174.100.00--131.16%
ADBE250117C002000002023-01-25 2:26PM EST200.00183.35187.95192.650.00-9810155.22%
ADBE250117C002100002022-12-05 10:16AM EST210.00162.20164.95171.050.00-4443.02%
ADBE250117C002200002023-01-17 3:54PM EST220.00157.88172.70177.150.00-1252.84%
ADBE250117C002300002022-11-15 9:44AM EST230.00163.00141.80146.050.00-1532.80%
ADBE250117C002400002022-11-30 10:32AM EST240.00138.90136.80141.050.00-4635.24%
ADBE250117C002500002023-01-24 12:34PM EST250.00148.69150.55154.600.00-31750.91%
ADBE250117C002600002022-12-15 10:31AM EST260.00123.77125.65132.950.00-11339.58%
ADBE250117C002700002023-01-17 9:30AM EST270.00120.40136.40140.050.00-22948.52%
ADBE250117C002800002023-01-24 2:14PM EST280.00127.50129.60133.550.00-46047.75%
ADBE250117C002900002022-12-20 10:10AM EST290.00112.50109.70111.900.00-12637.53%
ADBE250117C003000002023-01-26 3:42PM EST300.00119.25116.10120.500.00-323845.98%
ADBE250117C003100002023-01-27 3:55PM EST310.00113.21110.35113.85-3.09-2.66%12944.93%
ADBE250117C003200002023-01-23 9:46AM EST320.00104.65104.25108.000.00-12744.27%
ADBE250117C003300002023-01-30 9:30AM EST330.00100.6398.25102.20+9.81+10.80%24143.56%
ADBE250117C003400002023-01-25 10:09AM EST340.0085.4792.8096.350.00-17842.76%
ADBE250117C003500002023-01-27 2:14PM EST350.0092.2586.9590.300.00-4417141.78%
ADBE250117C003600002023-01-27 2:34PM EST360.0088.1082.2084.550.00-23440.90%
ADBE250117C003700002023-01-27 2:21PM EST370.0079.3777.0080.05-2.53-3.09%23240.59%
ADBE250117C003800002023-01-26 2:43PM EST380.0073.1372.5075.650.00-23140.24%
ADBE250117C003900002023-01-26 1:57PM EST390.0067.6567.6071.200.00-21639.78%
ADBE250117C004000002023-01-30 9:30AM EST400.0064.6463.8565.90+0.69+1.08%125638.83%
ADBE250117C004100002023-01-30 9:30AM EST410.0061.6459.3062.10+9.00+17.10%13438.55%
ADBE250117C004200002023-01-27 9:33AM EST420.0056.2554.3057.85+1.15+2.09%1240137.97%
ADBE250117C004300002023-01-24 3:54PM EST430.0052.2350.3553.600.00-12137.31%
ADBE250117C004400002023-01-27 12:53PM EST440.0050.0047.1550.650.00-12337.22%
ADBE250117C004500002023-01-27 2:32PM EST450.0048.0044.2047.300.00-111536.85%
ADBE250117C004600002023-01-26 3:35PM EST460.0042.2540.8543.600.00-18236.24%
ADBE250117C004700002023-01-13 3:02PM EST470.0034.5037.7040.950.00-343036.08%
ADBE250117C004800002023-01-27 12:05PM EST480.0036.1634.0037.300.00-11735.34%
ADBE250117C004900002022-12-27 11:12AM EST490.0034.7531.4535.200.00-11935.32%
ADBE250117C005000002023-01-27 3:01PM EST500.0033.4529.9532.550.00-106834.95%
ADBE250117C005100002022-11-23 11:10AM EST510.0032.4528.2533.900.00-1236.64%
ADBE250117C005200002022-12-06 2:37PM EST520.0026.4021.8025.650.00-6833.09%
ADBE250117C005300002022-11-30 11:05AM EST530.0026.6024.2527.400.00-22134.96%
ADBE250117C005400002023-01-27 10:10AM EST540.0023.3520.4523.650.00-1011433.68%
ADBE250117C005500002023-01-27 10:22AM EST550.0020.8519.7521.950.00-11533.50%
ADBE250117C005600002022-12-19 10:44AM EST560.0022.3014.0519.500.00-21532.79%
ADBE250117C005700002023-01-27 10:22AM EST570.0017.9015.7519.250.00-168233.39%
ADBE250117C005800002023-01-17 11:44AM EST580.0016.0015.5017.550.00-23633.03%
ADBE250117C005900002023-01-30 9:30AM EST590.0014.5013.1014.80-0.85-5.54%235031.87%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250117P001400002023-01-26 10:52AM EST140.002.952.733.250.00-37343.29%
ADBE250117P001450002023-01-26 10:49AM EST145.003.302.533.950.00-2843.72%
ADBE250117P001500002023-01-11 12:33PM EST150.005.502.834.250.00-21243.02%
ADBE250117P001550002022-12-02 3:27PM EST155.007.256.607.750.00-1448.54%
ADBE250117P001600002023-01-13 3:12PM EST160.005.803.505.000.00-2341.87%
ADBE250117P001650002023-01-25 3:52PM EST165.004.903.705.350.00-1241.21%
ADBE250117P001700002022-12-28 2:20PM EST170.009.303.755.600.00-3740.34%
ADBE250117P001750002022-12-15 10:05AM EST175.0010.726.708.650.00-3244.03%
ADBE250117P001800002023-01-26 9:35AM EST180.006.004.956.850.00-11539.87%
ADBE250117P001850002023-01-18 1:55PM EST185.008.755.557.200.00-1739.12%
ADBE250117P001900002023-01-26 3:59PM EST190.006.606.507.650.00-42338.51%
ADBE250117P001950002022-11-07 9:53AM EST195.0017.8512.9514.800.00-1446.17%
ADBE250117P002000002023-01-20 2:59PM EST200.009.287.157.750.00-17536.18%
ADBE250117P002100002022-12-09 1:40PM EST210.0017.3014.1516.750.00-72443.95%
ADBE250117P002200002023-01-27 11:18AM EST220.0010.159.6011.150.00-1018735.49%
ADBE250117P002300002023-01-27 10:31AM EST230.0011.7411.6512.100.00-1734.10%
ADBE250117P002400002023-01-09 3:00PM EST240.0020.3013.2014.100.00-16133.67%
ADBE250117P002500002023-01-30 9:32AM EST250.0015.3514.9515.70-1.42-8.47%127132.73%
ADBE250117P002600002023-01-23 12:52PM EST260.0018.4516.9518.500.00-129232.65%
ADBE250117P002700002023-01-24 11:24AM EST270.0021.7019.2020.150.00-12231.52%
ADBE250117P002800002023-01-30 9:30AM EST280.0021.6021.6522.60-3.90-15.29%211730.89%
ADBE250117P002900002023-01-17 1:10PM EST290.0031.5924.2525.300.00-43730.30%
ADBE250117P003000002023-01-27 10:38AM EST300.0027.3627.0528.200.00-176029.71%
ADBE250117P003100002023-01-30 10:27AM EST310.0030.7430.2031.25+0.04+0.13%14729.08%
ADBE250117P003200002023-01-24 1:38PM EST320.0036.4533.4034.600.00-128228.51%
ADBE250117P003300002023-01-27 10:50AM EST330.0037.5036.9538.100.00-518527.90%
ADBE250117P003400002023-01-24 1:47PM EST340.0043.7540.9043.200.00-652628.00%
ADBE250117P003500002023-01-10 12:42PM EST350.0061.0544.9045.950.00-12526.74%
ADBE250117P003600002023-01-24 2:24PM EST360.0052.5048.6051.300.00-41826.70%
ADBE250117P003700002023-01-23 10:13AM EST370.0058.1653.6556.000.00-12326.19%
ADBE250117P003800002023-01-23 10:13AM EST380.0062.8658.2059.750.00-12425.08%
ADBE250117P003900002022-11-29 2:30PM EST390.0092.9282.1589.000.00-12436.35%
ADBE250117P004000002023-01-27 12:16PM EST400.0068.4068.8070.950.00-109624.28%
ADBE250117P004100002022-12-19 10:27AM EST410.00100.4088.5594.950.00-14432.73%
ADBE250117P004200002023-01-19 11:36AM EST420.0097.3580.2582.500.00-256323.10%
ADBE250117P004300002023-01-27 10:42AM EST430.0085.2886.3087.750.00-18122.01%
ADBE250117P004400002023-01-27 10:40AM EST440.0092.8592.8094.300.00-1521.41%
ADBE250117P004500002023-01-26 10:59AM EST450.00101.5299.45101.050.00-17420.76%
ADBE250117P004600002022-11-07 1:59PM EST460.00166.35141.40145.250.00-22539.67%
ADBE250117P004700002022-10-12 2:46PM EST470.00184.55138.05143.200.00-241734.82%
ADBE250117P004800002022-09-20 2:55PM EST480.00190.04178.75182.800.00--250.62%
ADBE250117P004900002022-11-29 2:16PM EST490.00166.63154.00161.700.00--136.23%
ADBE250117P005000002022-12-20 10:04AM EST500.00168.90156.40159.550.00-1230.76%
ADBE250117P005100002022-09-22 10:12AM EST510.00225.18200.00207.850.00-1051.38%
ADBE250117P005200002022-09-13 9:15AM EST520.00156.64231.15238.550.00-1060.71%
ADBE250117P005300002022-09-15 10:30AM EST530.00219.53238.15245.600.00--060.22%
ADBE250117P005400002022-09-15 10:28AM EST540.00230.23248.05255.300.00--061.05%
ADBE250117P005500002022-12-12 1:28PM EST550.00216.39203.20211.150.00--036.11%
ADBE250117P005600002022-09-13 9:15AM EST560.00187.40271.15279.150.00-1064.54%
ADBE250117P005900002022-12-12 1:28PM EST590.00255.10242.55251.200.00-2039.25%