ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
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 | 2023-05-17 11:51AM EDT | 140.00 | 227.45 | 304.75 | 313.95 | 0.00 | - | 56 | 153 | 75.61% |
| ADBE250117C00145000 | 2023-05-16 3:56PM EDT | 145.00 | 214.66 | 300.40 | 309.45 | 0.00 | - | 20 | 21 | 74.47% |
| ADBE250117C00150000 | 2023-05-10 12:20PM EDT | 150.00 | 211.45 | 296.45 | 305.00 | 0.00 | - | 8 | 26 | 73.71% |
| ADBE250117C00155000 | 2023-02-02 12:15PM EDT | 155.00 | 255.00 | 205.00 | 214.50 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE250117C00160000 | 2023-05-10 12:10PM EDT | 160.00 | 202.39 | 287.50 | 296.00 | 0.00 | - | 10 | 0 | 71.30% |
| ADBE250117C00165000 | 2023-05-10 1:30PM EDT | 165.00 | 195.90 | 282.55 | 291.95 | 0.00 | - | - | 1 | 70.11% |
| ADBE250117C00170000 | 2023-05-09 1:10PM EDT | 170.00 | 193.70 | 278.20 | 286.95 | 0.00 | - | 1 | 3 | 68.70% |
| ADBE250117C00175000 | 2022-11-29 3:16PM EDT | 175.00 | 181.17 | 184.55 | 193.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117C00180000 | 2023-05-25 10:04AM EDT | 180.00 | 221.00 | 270.40 | 278.85 | 0.00 | - | 2 | 3 | 67.81% |
| ADBE250117C00185000 | 2023-05-26 1:03PM EDT | 185.00 | 246.71 | 265.25 | 273.90 | 0.00 | - | 1 | 7 | 65.98% |
| ADBE250117C00190000 | 2023-05-22 3:32PM EDT | 190.00 | 201.78 | 261.35 | 270.00 | 0.00 | - | 10 | 91 | 65.61% |
| ADBE250117C00195000 | 2022-10-18 10:18AM EDT | 195.00 | 138.50 | 168.25 | 174.10 | 0.00 | - | - | 1 | 0.00% |
| ADBE250117C00200000 | 2023-05-31 11:57AM EDT | 200.00 | 236.35 | 252.45 | 257.70 | 0.00 | - | 20 | 431 | 61.55% |
| ADBE250117C00210000 | 2023-05-31 10:27AM EDT | 210.00 | 225.75 | 244.45 | 249.00 | 0.00 | - | 10 | 113 | 60.25% |
| ADBE250117C00220000 | 2023-05-17 11:50AM EDT | 220.00 | 161.11 | 235.65 | 244.50 | 0.00 | - | 22 | 46 | 60.64% |
| ADBE250117C00230000 | 2023-05-15 10:31AM EDT | 230.00 | 139.23 | 227.10 | 234.75 | 0.00 | - | 5 | 150 | 58.41% |
| ADBE250117C00240000 | 2023-05-17 1:03PM EDT | 240.00 | 147.15 | 219.35 | 228.00 | 0.00 | - | 2 | 100 | 57.97% |
| ADBE250117C00250000 | 2023-06-02 2:00PM EDT | 250.00 | 215.85 | 212.05 | 218.15 | +30.64 | +16.54% | 3 | 19 | 56.28% |
| ADBE250117C00260000 | 2023-06-02 2:00PM EDT | 260.00 | 207.85 | 204.90 | 211.00 | +43.75 | +26.66% | 1 | 12 | 55.77% |
| ADBE250117C00270000 | 2023-05-22 10:52AM EDT | 270.00 | 139.47 | 197.15 | 203.20 | 0.00 | - | 1 | 33 | 54.67% |
| ADBE250117C00280000 | 2023-06-01 1:11PM EDT | 280.00 | 182.84 | 188.35 | 194.10 | 0.00 | - | 5 | 63 | 52.67% |
| ADBE250117C00290000 | 2023-05-30 10:02AM EDT | 290.00 | 172.18 | 181.75 | 186.25 | 0.00 | - | 1 | 25 | 51.93% |
| ADBE250117C00300000 | 2023-06-01 1:12PM EDT | 300.00 | 169.32 | 174.95 | 179.45 | 0.00 | - | 1 | 238 | 51.40% |
| ADBE250117C00310000 | 2023-06-01 1:12PM EDT | 310.00 | 161.31 | 167.30 | 171.65 | 0.00 | - | 1 | 31 | 50.20% |
| ADBE250117C00320000 | 2023-06-01 1:59PM EDT | 320.00 | 154.87 | 159.40 | 164.00 | 0.00 | - | 28 | 60 | 50.37% |
| ADBE250117C00330000 | 2023-06-02 12:47PM EDT | 330.00 | 156.00 | 152.55 | 157.15 | +10.20 | +7.00% | 6 | 0 | 49.58% |
| ADBE250117C00340000 | 2023-06-02 11:36AM EDT | 340.00 | 148.27 | 145.80 | 150.40 | +12.57 | +9.26% | 3 | 435 | 48.80% |
| ADBE250117C00350000 | 2023-06-02 11:27AM EDT | 350.00 | 142.26 | 138.90 | 142.65 | +6.76 | +4.99% | 5 | 189 | 47.41% |
| ADBE250117C00360000 | 2023-06-02 2:36PM EDT | 360.00 | 134.77 | 131.85 | 136.25 | +8.27 | +6.54% | 6 | 0 | 46.72% |
| ADBE250117C00370000 | 2023-05-25 2:10PM EDT | 370.00 | 98.60 | 125.70 | 129.95 | 0.00 | - | 2 | 71 | 46.04% |
| ADBE250117C00380000 | 2023-06-02 2:24PM EDT | 380.00 | 122.57 | 119.10 | 124.10 | +10.63 | +9.50% | 3 | 98 | 45.52% |
| ADBE250117C00390000 | 2023-05-31 9:58AM EDT | 390.00 | 102.95 | 113.35 | 117.30 | 0.00 | - | 1 | 56 | 44.46% |
| ADBE250117C00400000 | 2023-06-02 3:33PM EDT | 400.00 | 108.05 | 108.15 | 111.75 | +4.93 | +4.78% | 7 | 293 | 43.98% |
| ADBE250117C00410000 | 2023-06-01 10:57AM EDT | 410.00 | 90.75 | 101.80 | 105.00 | 0.00 | - | 1 | 565 | 42.84% |
| ADBE250117C00420000 | 2023-06-02 2:35PM EDT | 420.00 | 98.40 | 96.25 | 99.50 | +5.90 | +6.38% | 14 | 714 | 42.26% |
| ADBE250117C00430000 | 2023-06-02 1:09PM EDT | 430.00 | 94.25 | 91.00 | 94.85 | +7.35 | +8.46% | 10 | 136 | 42.01% |
| ADBE250117C00440000 | 2023-06-02 12:40PM EDT | 440.00 | 89.20 | 85.75 | 89.15 | +11.67 | +15.05% | 12 | 31 | 41.21% |
| ADBE250117C00450000 | 2023-06-02 12:11PM EDT | 450.00 | 83.17 | 81.45 | 84.60 | +14.17 | +20.54% | 4 | 235 | 40.87% |
| ADBE250117C00460000 | 2023-06-02 10:24AM EDT | 460.00 | 78.37 | 75.80 | 79.70 | +5.87 | +8.10% | 6 | 0 | 40.31% |
| ADBE250117C00470000 | 2023-06-01 1:23PM EDT | 470.00 | 68.40 | 72.30 | 75.05 | 0.00 | - | 5 | 547 | 39.80% |
| ADBE250117C00480000 | 2023-05-30 2:35PM EDT | 480.00 | 62.00 | 67.05 | 70.70 | 0.00 | - | 16 | 0 | 39.36% |
| ADBE250117C00490000 | 2023-04-24 12:33PM EDT | 490.00 | 32.20 | 28.75 | 30.75 | 0.00 | - | 2 | 36 | 22.70% |
| ADBE250117C00500000 | 2023-06-01 3:10PM EDT | 500.00 | 61.35 | 59.40 | 62.20 | +3.85 | +6.70% | 1 | 0 | 38.37% |
| ADBE250117C00510000 | 2023-05-30 12:25PM EDT | 510.00 | 49.38 | 55.10 | 59.45 | 0.00 | - | 2 | 59 | 38.45% |
| ADBE250117C00520000 | 2023-06-01 3:04PM EDT | 520.00 | 50.00 | 52.25 | 54.85 | 0.00 | - | 2 | 51 | 37.64% |
| ADBE250117C00530000 | 2023-05-30 9:56AM EDT | 530.00 | 46.25 | 48.70 | 51.40 | 0.00 | - | 2 | 30 | 37.28% |
| ADBE250117C00540000 | 2023-05-30 9:56AM EDT | 540.00 | 43.42 | 45.80 | 48.15 | 0.00 | - | 1 | 206 | 36.94% |
| ADBE250117C00550000 | 2023-06-02 10:44AM EDT | 550.00 | 42.00 | 42.35 | 45.05 | +4.50 | +12.00% | 1 | 21 | 36.62% |
| ADBE250117C00560000 | 2023-05-30 1:41PM EDT | 560.00 | 34.55 | 39.45 | 42.45 | 0.00 | - | 1 | 18 | 36.46% |
| ADBE250117C00570000 | 2023-04-25 12:15PM EDT | 570.00 | 14.45 | 22.10 | 24.00 | 0.00 | - | 3 | 132 | 28.37% |
| ADBE250117C00580000 | 2023-06-02 1:12PM EDT | 580.00 | 35.50 | 34.00 | 36.50 | +4.35 | +13.96% | 1 | 103 | 35.62% |
| ADBE250117C00590000 | 2023-06-02 12:24PM EDT | 590.00 | 32.80 | 31.55 | 33.90 | +3.80 | +13.10% | 4 | 400 | 35.28% |
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 | 2023-05-26 3:37PM EDT | 140.00 | 2.12 | 1.08 | 2.75 | 0.00 | - | 22 | 299 | 51.84% |
| ADBE250117P00145000 | 2023-05-26 10:20AM EDT | 145.00 | 2.58 | 1.23 | 2.77 | 0.00 | - | 1 | 36 | 50.43% |
| ADBE250117P00150000 | 2023-05-10 12:20PM EDT | 150.00 | 4.04 | 1.38 | 3.25 | 0.00 | - | 8 | 36 | 50.58% |
| ADBE250117P00155000 | 2023-03-31 9:49AM EDT | 155.00 | 3.42 | 2.61 | 4.45 | 0.00 | - | 4 | 7 | 50.00% |
| ADBE250117P00160000 | 2023-05-10 12:11PM EDT | 160.00 | 4.70 | 1.74 | 3.75 | 0.00 | - | 10 | 10 | 49.22% |
| ADBE250117P00165000 | 2023-05-30 3:24PM EDT | 165.00 | 3.25 | 1.95 | 4.00 | 0.00 | - | 20 | 30 | 48.52% |
| ADBE250117P00170000 | 2023-05-25 11:08AM EDT | 170.00 | 4.10 | 2.17 | 4.10 | 0.00 | - | 2 | 56 | 47.43% |
| ADBE250117P00175000 | 2023-05-12 9:39AM EDT | 175.00 | 6.50 | 2.39 | 4.60 | 0.00 | - | 3 | 18 | 47.32% |
| ADBE250117P00180000 | 2023-05-26 1:06PM EDT | 180.00 | 3.15 | 2.63 | 4.90 | 0.00 | - | 2 | 19 | 46.70% |
| ADBE250117P00185000 | 2023-05-12 2:39PM EDT | 185.00 | 7.90 | 2.89 | 5.25 | 0.00 | - | 1 | 130 | 46.16% |
| ADBE250117P00190000 | 2023-05-22 3:32PM EDT | 190.00 | 5.95 | 3.15 | 5.60 | 0.00 | - | 10 | 121 | 45.60% |
| ADBE250117P00195000 | 2023-05-12 2:39PM EDT | 195.00 | 9.25 | 3.45 | 5.95 | 0.00 | - | 1 | 22 | 45.02% |
| ADBE250117P00200000 | 2023-05-31 1:08PM EDT | 200.00 | 5.95 | 3.80 | 6.35 | 0.00 | - | 1 | 81 | 44.52% |
| ADBE250117P00210000 | 2023-05-31 12:13PM EDT | 210.00 | 6.87 | 5.50 | 7.20 | 0.00 | - | 3 | 55 | 43.52% |
| ADBE250117P00220000 | 2023-05-19 9:53AM EDT | 220.00 | 9.95 | 6.05 | 6.85 | 0.00 | - | 1 | 281 | 40.64% |
| ADBE250117P00230000 | 2023-05-26 2:05PM EDT | 230.00 | 9.50 | 7.20 | 8.35 | 0.00 | - | 1 | 263 | 40.58% |
| ADBE250117P00240000 | 2023-06-02 9:40AM EDT | 240.00 | 8.85 | 8.25 | 9.70 | -0.57 | -6.05% | 1 | 264 | 40.09% |
| ADBE250117P00250000 | 2023-06-02 2:05PM EDT | 250.00 | 9.90 | 9.40 | 10.75 | -1.60 | -13.91% | 1 | 390 | 39.12% |
| ADBE250117P00260000 | 2023-06-02 3:13PM EDT | 260.00 | 11.30 | 10.85 | 11.80 | -1.50 | -11.72% | 3 | 283 | 38.08% |
| ADBE250117P00270000 | 2023-05-30 3:49PM EDT | 270.00 | 14.45 | 12.20 | 13.55 | 0.00 | - | 5 | 481 | 37.68% |
| ADBE250117P00280000 | 2023-05-31 3:48PM EDT | 280.00 | 16.20 | 13.80 | 14.75 | 0.00 | - | 28 | 137 | 36.64% |
| ADBE250117P00290000 | 2023-06-01 12:36PM EDT | 290.00 | 17.38 | 15.50 | 16.95 | 0.00 | - | 1 | 336 | 36.40% |
| ADBE250117P00300000 | 2023-06-02 12:43PM EDT | 300.00 | 17.40 | 17.20 | 18.65 | -1.55 | -8.18% | 8 | 871 | 35.61% |
| ADBE250117P00310000 | 2023-05-11 2:48PM EDT | 310.00 | 36.15 | 19.20 | 20.30 | 0.00 | - | 2 | 45 | 34.72% |
| ADBE250117P00320000 | 2023-06-02 2:35PM EDT | 320.00 | 21.79 | 21.15 | 23.00 | -3.11 | -12.49% | 17 | 228 | 34.49% |
| ADBE250117P00330000 | 2023-06-02 1:33PM EDT | 330.00 | 24.05 | 23.50 | 24.40 | -3.85 | -13.80% | 17 | 316 | 33.27% |
| ADBE250117P00340000 | 2023-06-02 1:15PM EDT | 340.00 | 26.20 | 26.00 | 27.60 | -2.38 | -8.33% | 5 | 943 | 33.14% |
| ADBE250117P00350000 | 2023-06-01 12:38PM EDT | 350.00 | 28.96 | 28.50 | 29.55 | -2.90 | -9.10% | 2 | 156 | 32.13% |
| ADBE250117P00360000 | 2023-06-02 2:36PM EDT | 360.00 | 31.70 | 31.10 | 32.50 | -4.35 | -12.07% | 5 | 162 | 31.64% |
| ADBE250117P00370000 | 2023-05-31 12:13PM EDT | 370.00 | 40.31 | 34.30 | 35.30 | 0.00 | - | 3 | 40 | 30.96% |
| ADBE250117P00380000 | 2023-06-02 3:49PM EDT | 380.00 | 38.10 | 37.20 | 38.50 | -2.60 | -6.39% | 13 | 250 | 30.41% |
| ADBE250117P00390000 | 2023-05-25 3:49PM EDT | 390.00 | 54.90 | 40.55 | 42.25 | 0.00 | - | 4 | 170 | 30.03% |
| ADBE250117P00400000 | 2023-06-02 11:49AM EDT | 400.00 | 45.30 | 44.25 | 45.50 | -5.20 | -10.30% | 41 | 151 | 29.31% |
| ADBE250117P00410000 | 2023-06-02 3:05PM EDT | 410.00 | 48.94 | 47.65 | 50.10 | -2.86 | -5.52% | 1 | 381 | 29.14% |
| ADBE250117P00420000 | 2023-06-01 12:38PM EDT | 420.00 | 57.00 | 51.85 | 54.50 | 0.00 | - | 72 | 121 | 28.77% |
| ADBE250117P00430000 | 2023-05-26 1:31PM EDT | 430.00 | 66.32 | 55.65 | 57.55 | 0.00 | - | 1 | 103 | 27.66% |
| ADBE250117P00440000 | 2023-06-02 2:35PM EDT | 440.00 | 61.75 | 59.85 | 63.40 | -43.55 | -41.36% | 1 | 18 | 27.75% |
| ADBE250117P00450000 | 2023-05-26 11:11AM EDT | 450.00 | 77.23 | 65.05 | 67.30 | 0.00 | - | 57 | 64 | 26.84% |
| ADBE250117P00460000 | 2023-06-01 2:03PM EDT | 460.00 | 75.25 | 69.50 | 73.20 | 0.00 | - | 6 | 36 | 26.72% |
| ADBE250117P00470000 | 2023-05-24 10:44AM EDT | 470.00 | 114.85 | 74.60 | 78.50 | 0.00 | - | 5 | 30 | 26.23% |
| ADBE250117P00480000 | 2023-05-30 11:32AM EDT | 480.00 | 91.15 | 80.75 | 82.55 | 0.00 | - | 2 | 2 | 25.06% |
| ADBE250117P00490000 | 2023-05-10 11:38AM EDT | 490.00 | 143.00 | 85.75 | 89.05 | 0.00 | - | 1 | 3 | 24.89% |
| ADBE250117P00500000 | 2023-06-01 1:59PM EDT | 500.00 | 98.10 | 91.00 | 95.50 | 0.00 | - | 7 | 21 | 24.59% |
| ADBE250117P00510000 | 2023-05-09 3:02PM EDT | 510.00 | 167.15 | 98.50 | 101.55 | 0.00 | - | 2 | 0 | 23.98% |
| ADBE250117P00520000 | 2023-05-26 2:52PM EDT | 520.00 | 120.05 | 105.00 | 106.95 | 0.00 | - | 58 | 59 | 22.91% |
| ADBE250117P00530000 | 2023-04-18 1:47PM EDT | 530.00 | 154.17 | 167.10 | 171.85 | 0.00 | - | 1 | 0 | 49.43% |
| ADBE250117P00540000 | 2022-09-15 11:28AM EDT | 540.00 | 230.23 | 248.05 | 255.30 | 0.00 | - | - | 0 | 82.62% |
| ADBE250117P00550000 | 2023-02-24 1:43PM EDT | 550.00 | 228.80 | 173.60 | 180.20 | 0.00 | - | 1 | 3 | 46.50% |
| ADBE250117P00560000 | 2023-05-31 2:02PM EDT | 560.00 | 147.40 | 133.25 | 136.10 | 0.00 | - | 1 | 1 | 21.02% |
| ADBE250117P00580000 | 2023-05-09 3:04PM EDT | 580.00 | 237.00 | 148.20 | 152.60 | 0.00 | - | 4 | 0 | 20.38% |
| ADBE250117P00590000 | 2023-05-25 11:17AM EDT | 590.00 | 198.75 | 157.20 | 160.00 | 0.00 | - | 1 | 1 | 19.15% |
© 2023 Yahoo. Tous droits réservés.