ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
ADBE250117C001400002023-05-17 11:51AM EDT140.00227.45304.75313.950.00-5615375.61%
ADBE250117C001450002023-05-16 3:56PM EDT145.00214.66300.40309.450.00-202174.47%
ADBE250117C001500002023-05-10 12:20PM EDT150.00211.45296.45305.000.00-82673.71%
ADBE250117C001550002023-02-02 12:15PM EDT155.00255.00205.00214.500.00-130.00%
ADBE250117C001600002023-05-10 12:10PM EDT160.00202.39287.50296.000.00-10071.30%
ADBE250117C001650002023-05-10 1:30PM EDT165.00195.90282.55291.950.00--170.11%
ADBE250117C001700002023-05-09 1:10PM EDT170.00193.70278.20286.950.00-1368.70%
ADBE250117C001750002022-11-29 3:16PM EDT175.00181.17184.55193.950.00--10.00%
ADBE250117C001800002023-05-25 10:04AM EDT180.00221.00270.40278.850.00-2367.81%
ADBE250117C001850002023-05-26 1:03PM EDT185.00246.71265.25273.900.00-1765.98%
ADBE250117C001900002023-05-22 3:32PM EDT190.00201.78261.35270.000.00-109165.61%
ADBE250117C001950002022-10-18 10:18AM EDT195.00138.50168.25174.100.00--10.00%
ADBE250117C002000002023-05-31 11:57AM EDT200.00236.35252.45257.700.00-2043161.55%
ADBE250117C002100002023-05-31 10:27AM EDT210.00225.75244.45249.000.00-1011360.25%
ADBE250117C002200002023-05-17 11:50AM EDT220.00161.11235.65244.500.00-224660.64%
ADBE250117C002300002023-05-15 10:31AM EDT230.00139.23227.10234.750.00-515058.41%
ADBE250117C002400002023-05-17 1:03PM EDT240.00147.15219.35228.000.00-210057.97%
ADBE250117C002500002023-06-02 2:00PM EDT250.00215.85212.05218.15+30.64+16.54%31956.28%
ADBE250117C002600002023-06-02 2:00PM EDT260.00207.85204.90211.00+43.75+26.66%11255.77%
ADBE250117C002700002023-05-22 10:52AM EDT270.00139.47197.15203.200.00-13354.67%
ADBE250117C002800002023-06-01 1:11PM EDT280.00182.84188.35194.100.00-56352.67%
ADBE250117C002900002023-05-30 10:02AM EDT290.00172.18181.75186.250.00-12551.93%
ADBE250117C003000002023-06-01 1:12PM EDT300.00169.32174.95179.450.00-123851.40%
ADBE250117C003100002023-06-01 1:12PM EDT310.00161.31167.30171.650.00-13150.20%
ADBE250117C003200002023-06-01 1:59PM EDT320.00154.87159.40164.000.00-286050.37%
ADBE250117C003300002023-06-02 12:47PM EDT330.00156.00152.55157.15+10.20+7.00%6049.58%
ADBE250117C003400002023-06-02 11:36AM EDT340.00148.27145.80150.40+12.57+9.26%343548.80%
ADBE250117C003500002023-06-02 11:27AM EDT350.00142.26138.90142.65+6.76+4.99%518947.41%
ADBE250117C003600002023-06-02 2:36PM EDT360.00134.77131.85136.25+8.27+6.54%6046.72%
ADBE250117C003700002023-05-25 2:10PM EDT370.0098.60125.70129.950.00-27146.04%
ADBE250117C003800002023-06-02 2:24PM EDT380.00122.57119.10124.10+10.63+9.50%39845.52%
ADBE250117C003900002023-05-31 9:58AM EDT390.00102.95113.35117.300.00-15644.46%
ADBE250117C004000002023-06-02 3:33PM EDT400.00108.05108.15111.75+4.93+4.78%729343.98%
ADBE250117C004100002023-06-01 10:57AM EDT410.0090.75101.80105.000.00-156542.84%
ADBE250117C004200002023-06-02 2:35PM EDT420.0098.4096.2599.50+5.90+6.38%1471442.26%
ADBE250117C004300002023-06-02 1:09PM EDT430.0094.2591.0094.85+7.35+8.46%1013642.01%
ADBE250117C004400002023-06-02 12:40PM EDT440.0089.2085.7589.15+11.67+15.05%123141.21%
ADBE250117C004500002023-06-02 12:11PM EDT450.0083.1781.4584.60+14.17+20.54%423540.87%
ADBE250117C004600002023-06-02 10:24AM EDT460.0078.3775.8079.70+5.87+8.10%6040.31%
ADBE250117C004700002023-06-01 1:23PM EDT470.0068.4072.3075.050.00-554739.80%
ADBE250117C004800002023-05-30 2:35PM EDT480.0062.0067.0570.700.00-16039.36%
ADBE250117C004900002023-04-24 12:33PM EDT490.0032.2028.7530.750.00-23622.70%
ADBE250117C005000002023-06-01 3:10PM EDT500.0061.3559.4062.20+3.85+6.70%1038.37%
ADBE250117C005100002023-05-30 12:25PM EDT510.0049.3855.1059.450.00-25938.45%
ADBE250117C005200002023-06-01 3:04PM EDT520.0050.0052.2554.850.00-25137.64%
ADBE250117C005300002023-05-30 9:56AM EDT530.0046.2548.7051.400.00-23037.28%
ADBE250117C005400002023-05-30 9:56AM EDT540.0043.4245.8048.150.00-120636.94%
ADBE250117C005500002023-06-02 10:44AM EDT550.0042.0042.3545.05+4.50+12.00%12136.62%
ADBE250117C005600002023-05-30 1:41PM EDT560.0034.5539.4542.450.00-11836.46%
ADBE250117C005700002023-04-25 12:15PM EDT570.0014.4522.1024.000.00-313228.37%
ADBE250117C005800002023-06-02 1:12PM EDT580.0035.5034.0036.50+4.35+13.96%110335.62%
ADBE250117C005900002023-06-02 12:24PM EDT590.0032.8031.5533.90+3.80+13.10%440035.28%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250117P001400002023-05-26 3:37PM EDT140.002.121.082.750.00-2229951.84%
ADBE250117P001450002023-05-26 10:20AM EDT145.002.581.232.770.00-13650.43%
ADBE250117P001500002023-05-10 12:20PM EDT150.004.041.383.250.00-83650.58%
ADBE250117P001550002023-03-31 9:49AM EDT155.003.422.614.450.00-4750.00%
ADBE250117P001600002023-05-10 12:11PM EDT160.004.701.743.750.00-101049.22%
ADBE250117P001650002023-05-30 3:24PM EDT165.003.251.954.000.00-203048.52%
ADBE250117P001700002023-05-25 11:08AM EDT170.004.102.174.100.00-25647.43%
ADBE250117P001750002023-05-12 9:39AM EDT175.006.502.394.600.00-31847.32%
ADBE250117P001800002023-05-26 1:06PM EDT180.003.152.634.900.00-21946.70%
ADBE250117P001850002023-05-12 2:39PM EDT185.007.902.895.250.00-113046.16%
ADBE250117P001900002023-05-22 3:32PM EDT190.005.953.155.600.00-1012145.60%
ADBE250117P001950002023-05-12 2:39PM EDT195.009.253.455.950.00-12245.02%
ADBE250117P002000002023-05-31 1:08PM EDT200.005.953.806.350.00-18144.52%
ADBE250117P002100002023-05-31 12:13PM EDT210.006.875.507.200.00-35543.52%
ADBE250117P002200002023-05-19 9:53AM EDT220.009.956.056.850.00-128140.64%
ADBE250117P002300002023-05-26 2:05PM EDT230.009.507.208.350.00-126340.58%
ADBE250117P002400002023-06-02 9:40AM EDT240.008.858.259.70-0.57-6.05%126440.09%
ADBE250117P002500002023-06-02 2:05PM EDT250.009.909.4010.75-1.60-13.91%139039.12%
ADBE250117P002600002023-06-02 3:13PM EDT260.0011.3010.8511.80-1.50-11.72%328338.08%
ADBE250117P002700002023-05-30 3:49PM EDT270.0014.4512.2013.550.00-548137.68%
ADBE250117P002800002023-05-31 3:48PM EDT280.0016.2013.8014.750.00-2813736.64%
ADBE250117P002900002023-06-01 12:36PM EDT290.0017.3815.5016.950.00-133636.40%
ADBE250117P003000002023-06-02 12:43PM EDT300.0017.4017.2018.65-1.55-8.18%887135.61%
ADBE250117P003100002023-05-11 2:48PM EDT310.0036.1519.2020.300.00-24534.72%
ADBE250117P003200002023-06-02 2:35PM EDT320.0021.7921.1523.00-3.11-12.49%1722834.49%
ADBE250117P003300002023-06-02 1:33PM EDT330.0024.0523.5024.40-3.85-13.80%1731633.27%
ADBE250117P003400002023-06-02 1:15PM EDT340.0026.2026.0027.60-2.38-8.33%594333.14%
ADBE250117P003500002023-06-01 12:38PM EDT350.0028.9628.5029.55-2.90-9.10%215632.13%
ADBE250117P003600002023-06-02 2:36PM EDT360.0031.7031.1032.50-4.35-12.07%516231.64%
ADBE250117P003700002023-05-31 12:13PM EDT370.0040.3134.3035.300.00-34030.96%
ADBE250117P003800002023-06-02 3:49PM EDT380.0038.1037.2038.50-2.60-6.39%1325030.41%
ADBE250117P003900002023-05-25 3:49PM EDT390.0054.9040.5542.250.00-417030.03%
ADBE250117P004000002023-06-02 11:49AM EDT400.0045.3044.2545.50-5.20-10.30%4115129.31%
ADBE250117P004100002023-06-02 3:05PM EDT410.0048.9447.6550.10-2.86-5.52%138129.14%
ADBE250117P004200002023-06-01 12:38PM EDT420.0057.0051.8554.500.00-7212128.77%
ADBE250117P004300002023-05-26 1:31PM EDT430.0066.3255.6557.550.00-110327.66%
ADBE250117P004400002023-06-02 2:35PM EDT440.0061.7559.8563.40-43.55-41.36%11827.75%
ADBE250117P004500002023-05-26 11:11AM EDT450.0077.2365.0567.300.00-576426.84%
ADBE250117P004600002023-06-01 2:03PM EDT460.0075.2569.5073.200.00-63626.72%
ADBE250117P004700002023-05-24 10:44AM EDT470.00114.8574.6078.500.00-53026.23%
ADBE250117P004800002023-05-30 11:32AM EDT480.0091.1580.7582.550.00-2225.06%
ADBE250117P004900002023-05-10 11:38AM EDT490.00143.0085.7589.050.00-1324.89%
ADBE250117P005000002023-06-01 1:59PM EDT500.0098.1091.0095.500.00-72124.59%
ADBE250117P005100002023-05-09 3:02PM EDT510.00167.1598.50101.550.00-2023.98%
ADBE250117P005200002023-05-26 2:52PM EDT520.00120.05105.00106.950.00-585922.91%
ADBE250117P005300002023-04-18 1:47PM EDT530.00154.17167.10171.850.00-1049.43%
ADBE250117P005400002022-09-15 11:28AM EDT540.00230.23248.05255.300.00--082.62%
ADBE250117P005500002023-02-24 1:43PM EDT550.00228.80173.60180.200.00-1346.50%
ADBE250117P005600002023-05-31 2:02PM EDT560.00147.40133.25136.100.00-1121.02%
ADBE250117P005800002023-05-09 3:04PM EDT580.00237.00148.20152.600.00-4020.38%
ADBE250117P005900002023-05-25 11:17AM EDT590.00198.75157.20160.000.00-1119.15%