Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:14PM EST. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117C00140000 | 2023-01-17 11:33AM EST | 140.00 | 224.20 | 236.90 | 243.60 | 0.00 | - | 1 | 14 | 65.74% |
| ADBE250117C00145000 | 2022-09-29 10:16AM EST | 145.00 | 157.00 | 199.40 | 205.50 | 0.00 | - | - | 2 | 0.00% |
| ADBE250117C00150000 | 2022-09-21 12:52PM EST | 150.00 | 170.80 | 176.70 | 180.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117C00155000 | 2023-01-26 9:42AM EST | 155.00 | 229.50 | 223.20 | 231.35 | 0.00 | - | 1 | 3 | 62.48% |
| ADBE250117C00160000 | 2022-12-19 1:03PM EST | 160.00 | 194.00 | 196.50 | 206.00 | 0.00 | - | 1 | 4 | 29.21% |
| ADBE250117C00175000 | 2022-11-29 2:16PM EST | 175.00 | 181.17 | 184.55 | 193.95 | 0.00 | - | - | 1 | 35.37% |
| ADBE250117C00180000 | 2023-01-12 12:52PM EST | 180.00 | 190.25 | 202.15 | 210.55 | 0.00 | - | - | 1 | 58.07% |
| ADBE250117C00185000 | 2022-12-29 10:18AM EST | 185.00 | 178.00 | 203.00 | 211.40 | 0.00 | - | 2 | 3 | 62.44% |
| ADBE250117C00190000 | 2022-10-20 8:52AM EST | 190.00 | 151.55 | 171.00 | 177.00 | 0.00 | - | 2 | 4 | 27.29% |
| ADBE250117C00195000 | 2022-10-18 9:18AM EST | 195.00 | 138.50 | 168.25 | 174.10 | 0.00 | - | - | 1 | 31.16% |
| ADBE250117C00200000 | 2023-01-25 2:26PM EST | 200.00 | 183.35 | 187.95 | 192.65 | 0.00 | - | 98 | 101 | 55.22% |
| ADBE250117C00210000 | 2022-12-05 10:16AM EST | 210.00 | 162.20 | 164.95 | 171.05 | 0.00 | - | 4 | 4 | 43.02% |
| ADBE250117C00220000 | 2023-01-17 3:54PM EST | 220.00 | 157.88 | 172.70 | 177.15 | 0.00 | - | 1 | 2 | 52.84% |
| ADBE250117C00230000 | 2022-11-15 9:44AM EST | 230.00 | 163.00 | 141.80 | 146.05 | 0.00 | - | 1 | 5 | 32.80% |
| ADBE250117C00240000 | 2022-11-30 10:32AM EST | 240.00 | 138.90 | 136.80 | 141.05 | 0.00 | - | 4 | 6 | 35.24% |
| ADBE250117C00250000 | 2023-01-24 12:34PM EST | 250.00 | 148.69 | 150.55 | 154.60 | 0.00 | - | 3 | 17 | 50.91% |
| ADBE250117C00260000 | 2022-12-15 10:31AM EST | 260.00 | 123.77 | 125.65 | 132.95 | 0.00 | - | 1 | 13 | 39.58% |
| ADBE250117C00270000 | 2023-01-17 9:30AM EST | 270.00 | 120.40 | 136.40 | 140.05 | 0.00 | - | 2 | 29 | 48.52% |
| ADBE250117C00280000 | 2023-01-24 2:14PM EST | 280.00 | 127.50 | 129.60 | 133.55 | 0.00 | - | 4 | 60 | 47.75% |
| ADBE250117C00290000 | 2022-12-20 10:10AM EST | 290.00 | 112.50 | 109.70 | 111.90 | 0.00 | - | 1 | 26 | 37.53% |
| ADBE250117C00300000 | 2023-01-26 3:42PM EST | 300.00 | 119.25 | 116.10 | 120.50 | 0.00 | - | 3 | 238 | 45.98% |
| ADBE250117C00310000 | 2023-01-27 3:55PM EST | 310.00 | 113.21 | 110.35 | 113.85 | -3.09 | -2.66% | 1 | 29 | 44.93% |
| ADBE250117C00320000 | 2023-01-23 9:46AM EST | 320.00 | 104.65 | 104.25 | 108.00 | 0.00 | - | 1 | 27 | 44.27% |
| ADBE250117C00330000 | 2023-01-30 9:30AM EST | 330.00 | 100.63 | 98.25 | 102.20 | +9.81 | +10.80% | 2 | 41 | 43.56% |
| ADBE250117C00340000 | 2023-01-25 10:09AM EST | 340.00 | 85.47 | 92.80 | 96.35 | 0.00 | - | 1 | 78 | 42.76% |
| ADBE250117C00350000 | 2023-01-27 2:14PM EST | 350.00 | 92.25 | 86.95 | 90.30 | 0.00 | - | 44 | 171 | 41.78% |
| ADBE250117C00360000 | 2023-01-27 2:34PM EST | 360.00 | 88.10 | 82.20 | 84.55 | 0.00 | - | 2 | 34 | 40.90% |
| ADBE250117C00370000 | 2023-01-27 2:21PM EST | 370.00 | 79.37 | 77.00 | 80.05 | -2.53 | -3.09% | 2 | 32 | 40.59% |
| ADBE250117C00380000 | 2023-01-26 2:43PM EST | 380.00 | 73.13 | 72.50 | 75.65 | 0.00 | - | 2 | 31 | 40.24% |
| ADBE250117C00390000 | 2023-01-26 1:57PM EST | 390.00 | 67.65 | 67.60 | 71.20 | 0.00 | - | 2 | 16 | 39.78% |
| ADBE250117C00400000 | 2023-01-30 9:30AM EST | 400.00 | 64.64 | 63.85 | 65.90 | +0.69 | +1.08% | 1 | 256 | 38.83% |
| ADBE250117C00410000 | 2023-01-30 9:30AM EST | 410.00 | 61.64 | 59.30 | 62.10 | +9.00 | +17.10% | 1 | 34 | 38.55% |
| ADBE250117C00420000 | 2023-01-27 9:33AM EST | 420.00 | 56.25 | 54.30 | 57.85 | +1.15 | +2.09% | 12 | 401 | 37.97% |
| ADBE250117C00430000 | 2023-01-24 3:54PM EST | 430.00 | 52.23 | 50.35 | 53.60 | 0.00 | - | 1 | 21 | 37.31% |
| ADBE250117C00440000 | 2023-01-27 12:53PM EST | 440.00 | 50.00 | 47.15 | 50.65 | 0.00 | - | 1 | 23 | 37.22% |
| ADBE250117C00450000 | 2023-01-27 2:32PM EST | 450.00 | 48.00 | 44.20 | 47.30 | 0.00 | - | 1 | 115 | 36.85% |
| ADBE250117C00460000 | 2023-01-26 3:35PM EST | 460.00 | 42.25 | 40.85 | 43.60 | 0.00 | - | 1 | 82 | 36.24% |
| ADBE250117C00470000 | 2023-01-13 3:02PM EST | 470.00 | 34.50 | 37.70 | 40.95 | 0.00 | - | 34 | 30 | 36.08% |
| ADBE250117C00480000 | 2023-01-27 12:05PM EST | 480.00 | 36.16 | 34.00 | 37.30 | 0.00 | - | 1 | 17 | 35.34% |
| ADBE250117C00490000 | 2022-12-27 11:12AM EST | 490.00 | 34.75 | 31.45 | 35.20 | 0.00 | - | 1 | 19 | 35.32% |
| ADBE250117C00500000 | 2023-01-27 3:01PM EST | 500.00 | 33.45 | 29.95 | 32.55 | 0.00 | - | 10 | 68 | 34.95% |
| ADBE250117C00510000 | 2022-11-23 11:10AM EST | 510.00 | 32.45 | 28.25 | 33.90 | 0.00 | - | 1 | 2 | 36.64% |
| ADBE250117C00520000 | 2022-12-06 2:37PM EST | 520.00 | 26.40 | 21.80 | 25.65 | 0.00 | - | 6 | 8 | 33.09% |
| ADBE250117C00530000 | 2022-11-30 11:05AM EST | 530.00 | 26.60 | 24.25 | 27.40 | 0.00 | - | 2 | 21 | 34.96% |
| ADBE250117C00540000 | 2023-01-27 10:10AM EST | 540.00 | 23.35 | 20.45 | 23.65 | 0.00 | - | 10 | 114 | 33.68% |
| ADBE250117C00550000 | 2023-01-27 10:22AM EST | 550.00 | 20.85 | 19.75 | 21.95 | 0.00 | - | 1 | 15 | 33.50% |
| ADBE250117C00560000 | 2022-12-19 10:44AM EST | 560.00 | 22.30 | 14.05 | 19.50 | 0.00 | - | 2 | 15 | 32.79% |
| ADBE250117C00570000 | 2023-01-27 10:22AM EST | 570.00 | 17.90 | 15.75 | 19.25 | 0.00 | - | 16 | 82 | 33.39% |
| ADBE250117C00580000 | 2023-01-17 11:44AM EST | 580.00 | 16.00 | 15.50 | 17.55 | 0.00 | - | 2 | 36 | 33.03% |
| ADBE250117C00590000 | 2023-01-30 9:30AM EST | 590.00 | 14.50 | 13.10 | 14.80 | -0.85 | -5.54% | 2 | 350 | 31.87% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE250117P00140000 | 2023-01-26 10:52AM EST | 140.00 | 2.95 | 2.73 | 3.25 | 0.00 | - | 3 | 73 | 43.29% |
| ADBE250117P00145000 | 2023-01-26 10:49AM EST | 145.00 | 3.30 | 2.53 | 3.95 | 0.00 | - | 2 | 8 | 43.72% |
| ADBE250117P00150000 | 2023-01-11 12:33PM EST | 150.00 | 5.50 | 2.83 | 4.25 | 0.00 | - | 2 | 12 | 43.02% |
| ADBE250117P00155000 | 2022-12-02 3:27PM EST | 155.00 | 7.25 | 6.60 | 7.75 | 0.00 | - | 1 | 4 | 48.54% |
| ADBE250117P00160000 | 2023-01-13 3:12PM EST | 160.00 | 5.80 | 3.50 | 5.00 | 0.00 | - | 2 | 3 | 41.87% |
| ADBE250117P00165000 | 2023-01-25 3:52PM EST | 165.00 | 4.90 | 3.70 | 5.35 | 0.00 | - | 1 | 2 | 41.21% |
| ADBE250117P00170000 | 2022-12-28 2:20PM EST | 170.00 | 9.30 | 3.75 | 5.60 | 0.00 | - | 3 | 7 | 40.34% |
| ADBE250117P00175000 | 2022-12-15 10:05AM EST | 175.00 | 10.72 | 6.70 | 8.65 | 0.00 | - | 3 | 2 | 44.03% |
| ADBE250117P00180000 | 2023-01-26 9:35AM EST | 180.00 | 6.00 | 4.95 | 6.85 | 0.00 | - | 1 | 15 | 39.87% |
| ADBE250117P00185000 | 2023-01-18 1:55PM EST | 185.00 | 8.75 | 5.55 | 7.20 | 0.00 | - | 1 | 7 | 39.12% |
| ADBE250117P00190000 | 2023-01-26 3:59PM EST | 190.00 | 6.60 | 6.50 | 7.65 | 0.00 | - | 4 | 23 | 38.51% |
| ADBE250117P00195000 | 2022-11-07 9:53AM EST | 195.00 | 17.85 | 12.95 | 14.80 | 0.00 | - | 1 | 4 | 46.17% |
| ADBE250117P00200000 | 2023-01-20 2:59PM EST | 200.00 | 9.28 | 7.15 | 7.75 | 0.00 | - | 1 | 75 | 36.18% |
| ADBE250117P00210000 | 2022-12-09 1:40PM EST | 210.00 | 17.30 | 14.15 | 16.75 | 0.00 | - | 7 | 24 | 43.95% |
| ADBE250117P00220000 | 2023-01-27 11:18AM EST | 220.00 | 10.15 | 9.60 | 11.15 | 0.00 | - | 10 | 187 | 35.49% |
| ADBE250117P00230000 | 2023-01-27 10:31AM EST | 230.00 | 11.74 | 11.65 | 12.10 | 0.00 | - | 1 | 7 | 34.10% |
| ADBE250117P00240000 | 2023-01-09 3:00PM EST | 240.00 | 20.30 | 13.20 | 14.10 | 0.00 | - | 1 | 61 | 33.67% |
| ADBE250117P00250000 | 2023-01-30 9:32AM EST | 250.00 | 15.35 | 14.95 | 15.70 | -1.42 | -8.47% | 1 | 271 | 32.73% |
| ADBE250117P00260000 | 2023-01-23 12:52PM EST | 260.00 | 18.45 | 16.95 | 18.50 | 0.00 | - | 1 | 292 | 32.65% |
| ADBE250117P00270000 | 2023-01-24 11:24AM EST | 270.00 | 21.70 | 19.20 | 20.15 | 0.00 | - | 1 | 22 | 31.52% |
| ADBE250117P00280000 | 2023-01-30 9:30AM EST | 280.00 | 21.60 | 21.65 | 22.60 | -3.90 | -15.29% | 2 | 117 | 30.89% |
| ADBE250117P00290000 | 2023-01-17 1:10PM EST | 290.00 | 31.59 | 24.25 | 25.30 | 0.00 | - | 4 | 37 | 30.30% |
| ADBE250117P00300000 | 2023-01-27 10:38AM EST | 300.00 | 27.36 | 27.05 | 28.20 | 0.00 | - | 1 | 760 | 29.71% |
| ADBE250117P00310000 | 2023-01-30 10:27AM EST | 310.00 | 30.74 | 30.20 | 31.25 | +0.04 | +0.13% | 1 | 47 | 29.08% |
| ADBE250117P00320000 | 2023-01-24 1:38PM EST | 320.00 | 36.45 | 33.40 | 34.60 | 0.00 | - | 12 | 82 | 28.51% |
| ADBE250117P00330000 | 2023-01-27 10:50AM EST | 330.00 | 37.50 | 36.95 | 38.10 | 0.00 | - | 5 | 185 | 27.90% |
| ADBE250117P00340000 | 2023-01-24 1:47PM EST | 340.00 | 43.75 | 40.90 | 43.20 | 0.00 | - | 6 | 526 | 28.00% |
| ADBE250117P00350000 | 2023-01-10 12:42PM EST | 350.00 | 61.05 | 44.90 | 45.95 | 0.00 | - | 1 | 25 | 26.74% |
| ADBE250117P00360000 | 2023-01-24 2:24PM EST | 360.00 | 52.50 | 48.60 | 51.30 | 0.00 | - | 4 | 18 | 26.70% |
| ADBE250117P00370000 | 2023-01-23 10:13AM EST | 370.00 | 58.16 | 53.65 | 56.00 | 0.00 | - | 1 | 23 | 26.19% |
| ADBE250117P00380000 | 2023-01-23 10:13AM EST | 380.00 | 62.86 | 58.20 | 59.75 | 0.00 | - | 1 | 24 | 25.08% |
| ADBE250117P00390000 | 2022-11-29 2:30PM EST | 390.00 | 92.92 | 82.15 | 89.00 | 0.00 | - | 1 | 24 | 36.35% |
| ADBE250117P00400000 | 2023-01-27 12:16PM EST | 400.00 | 68.40 | 68.80 | 70.95 | 0.00 | - | 10 | 96 | 24.28% |
| ADBE250117P00410000 | 2022-12-19 10:27AM EST | 410.00 | 100.40 | 88.55 | 94.95 | 0.00 | - | 1 | 44 | 32.73% |
| ADBE250117P00420000 | 2023-01-19 11:36AM EST | 420.00 | 97.35 | 80.25 | 82.50 | 0.00 | - | 25 | 63 | 23.10% |
| ADBE250117P00430000 | 2023-01-27 10:42AM EST | 430.00 | 85.28 | 86.30 | 87.75 | 0.00 | - | 1 | 81 | 22.01% |
| ADBE250117P00440000 | 2023-01-27 10:40AM EST | 440.00 | 92.85 | 92.80 | 94.30 | 0.00 | - | 1 | 5 | 21.41% |
| ADBE250117P00450000 | 2023-01-26 10:59AM EST | 450.00 | 101.52 | 99.45 | 101.05 | 0.00 | - | 1 | 74 | 20.76% |
| ADBE250117P00460000 | 2022-11-07 1:59PM EST | 460.00 | 166.35 | 141.40 | 145.25 | 0.00 | - | 2 | 25 | 39.67% |
| ADBE250117P00470000 | 2022-10-12 2:46PM EST | 470.00 | 184.55 | 138.05 | 143.20 | 0.00 | - | 24 | 17 | 34.82% |
| ADBE250117P00480000 | 2022-09-20 2:55PM EST | 480.00 | 190.04 | 178.75 | 182.80 | 0.00 | - | - | 2 | 50.62% |
| ADBE250117P00490000 | 2022-11-29 2:16PM EST | 490.00 | 166.63 | 154.00 | 161.70 | 0.00 | - | - | 1 | 36.23% |
| ADBE250117P00500000 | 2022-12-20 10:04AM EST | 500.00 | 168.90 | 156.40 | 159.55 | 0.00 | - | 1 | 2 | 30.76% |
| ADBE250117P00510000 | 2022-09-22 10:12AM EST | 510.00 | 225.18 | 200.00 | 207.85 | 0.00 | - | 1 | 0 | 51.38% |
| ADBE250117P00520000 | 2022-09-13 9:15AM EST | 520.00 | 156.64 | 231.15 | 238.55 | 0.00 | - | 1 | 0 | 60.71% |
| ADBE250117P00530000 | 2022-09-15 10:30AM EST | 530.00 | 219.53 | 238.15 | 245.60 | 0.00 | - | - | 0 | 60.22% |
| ADBE250117P00540000 | 2022-09-15 10:28AM EST | 540.00 | 230.23 | 248.05 | 255.30 | 0.00 | - | - | 0 | 61.05% |
| ADBE250117P00550000 | 2022-12-12 1:28PM EST | 550.00 | 216.39 | 203.20 | 211.15 | 0.00 | - | - | 0 | 36.11% |
| ADBE250117P00560000 | 2022-09-13 9:15AM EST | 560.00 | 187.40 | 271.15 | 279.15 | 0.00 | - | 1 | 0 | 64.54% |
| ADBE250117P00590000 | 2022-12-12 1:28PM EST | 590.00 | 255.10 | 242.55 | 251.20 | 0.00 | - | 2 | 0 | 39.25% |
© 2023 Yahoo. Tous droits réservés.
