Marchés français ouverture 7 h 38 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
509,90+5,23 (+1,04 %)
À la clôture : 04:00PM EDT
510,35 +0,45 (+0,09 %)
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
ADBE250117C001400002023-09-21 11:37AM EDT140.00389.80376.00386.000.00-115287.11%
ADBE250117C001450002023-05-16 3:56PM EDT145.00214.66355.50364.000.00-20210.00%
ADBE250117C001500002023-09-28 10:05AM EDT150.00365.19367.00377.000.00-82684.74%
ADBE250117C001550002023-02-02 12:15PM EDT155.00255.00205.00214.500.00-130.00%
ADBE250117C001600002023-05-10 12:10PM EDT160.00202.39305.00313.900.00-1090.00%
ADBE250117C001650002023-09-05 12:24PM EDT165.00413.20353.50363.000.00-181980.88%
ADBE250117C001700002023-07-17 3:54PM EDT170.00364.80355.25364.000.00-1389.24%
ADBE250117C001750002022-11-29 3:16PM EDT175.00181.17184.55193.950.00--10.00%
ADBE250117C001800002023-05-25 10:04AM EDT180.00221.00318.00326.850.00-230.00%
ADBE250117C001850002023-05-26 1:03PM EDT185.00246.71313.50323.000.00-170.00%
ADBE250117C001900002023-06-09 11:47AM EDT190.00286.00309.00318.500.00-1910.00%
ADBE250117C001950002023-08-25 9:42AM EDT195.00344.10330.00338.400.00-5678.70%
ADBE250117C002000002023-09-20 2:11PM EDT200.00360.95322.00331.500.00-255773.55%
ADBE250117C002100002023-06-27 3:54PM EDT210.00299.00319.00324.200.00-420276.48%
ADBE250117C002200002023-06-09 10:50AM EDT220.00263.05282.50292.000.00-44640.54%
ADBE250117C002300002023-09-06 3:15PM EDT230.00353.40295.00305.000.00-315168.02%
ADBE250117C002400002023-08-23 9:47AM EDT240.00304.05290.60299.000.00-110170.26%
ADBE250117C002500002023-08-23 9:47AM EDT250.00295.45280.50290.000.00-11767.67%
ADBE250117C002600002023-06-08 10:03AM EDT260.00205.20248.00257.900.00-21244.80%
ADBE250117C002700002023-09-27 9:30AM EDT270.00265.50260.00270.000.00-22461.68%
ADBE250117C002800002023-09-18 11:57AM EDT280.00278.44251.50261.000.00-25360.11%
ADBE250117C002900002023-09-13 1:56PM EDT290.00290.00243.00249.600.00-12157.51%
ADBE250117C003000002023-09-18 9:30AM EDT300.00248.45234.50240.750.00-121156.07%
ADBE250117C003100002023-09-26 10:20AM EDT310.00226.23226.00232.200.00-33454.75%
ADBE250117C003200002023-09-25 9:44AM EDT320.00226.40218.00228.000.00-45955.25%
ADBE250117C003300002023-09-25 10:41AM EDT330.00212.60210.00219.500.00-14454.03%
ADBE250117C003400002023-09-05 2:31PM EDT340.00264.06202.00212.000.00-219553.14%
ADBE250117C003500002023-09-26 11:57AM EDT350.00194.50195.85200.050.00-316051.34%
ADBE250117C003600002023-09-27 3:20PM EDT360.00187.00187.85192.450.00-55550.37%
ADBE250117C003700002023-09-27 12:29PM EDT370.00178.00180.20184.850.00-27350.89%
ADBE250117C003800002023-09-15 11:10AM EDT380.00192.79172.55177.300.00-19349.94%
ADBE250117C003900002023-09-01 12:16PM EDT390.00220.71165.30169.900.00-15449.04%
ADBE250117C004000002023-09-21 11:41AM EDT400.00172.61159.50162.750.00-120848.23%
ADBE250117C004100002023-09-27 11:17AM EDT410.00151.85152.50156.000.00-155247.59%
ADBE250117C004200002023-09-28 9:36AM EDT420.00142.62144.00148.850.00-186846.69%
ADBE250117C004300002023-09-05 10:24AM EDT430.00191.50140.15143.250.00-215046.54%
ADBE250117C004400002023-09-14 3:19PM EDT440.00173.89133.80135.500.00-130445.23%
ADBE250117C004500002023-09-26 10:37AM EDT450.00127.00127.45129.550.00-244944.78%
ADBE250117C004600002023-09-27 3:21PM EDT460.00119.30121.25123.200.00-128444.07%
ADBE250117C004700002023-09-28 1:08PM EDT470.00114.00115.35117.750.00-1658443.73%
ADBE250117C004800002023-09-26 1:45PM EDT480.00106.70109.20111.950.00-726643.17%
ADBE250117C004900002023-09-26 11:57AM EDT490.00103.00103.85106.300.00-87242.61%
ADBE250117C005000002023-09-28 3:31PM EDT500.0097.0498.40101.150.00-221442.22%
ADBE250117C005100002023-09-29 10:42AM EDT510.0098.5293.1595.60+7.52+8.26%111641.59%
ADBE250117C005200002023-09-29 10:30AM EDT520.0092.8586.9090.50+5.65+6.48%715041.10%
ADBE250117C005300002023-09-29 10:30AM EDT530.0088.0583.4585.70+7.40+9.18%738540.68%
ADBE250117C005400002023-09-28 9:46AM EDT540.0075.8877.7082.000.00-121940.67%
ADBE250117C005500002023-09-27 11:50AM EDT550.0073.1073.4076.650.00-116239.89%
ADBE250117C005600002023-09-27 9:38AM EDT560.0071.6068.5573.100.00-15839.82%
ADBE250117C005700002023-09-21 3:57PM EDT570.0071.9066.2069.600.00-213439.72%
ADBE250117C005800002023-09-28 12:26PM EDT580.0062.5462.4065.350.00-111439.23%
ADBE250117C005900002023-09-29 9:43AM EDT590.0060.4058.2060.60+1.40+2.37%10037938.46%
ADBE250117C006000002023-09-28 10:32AM EDT600.0052.9055.4557.500.00-334238.35%
ADBE250117C006100002023-09-27 10:58AM EDT610.0051.0052.0054.200.00-111438.09%
ADBE250117C006200002023-09-22 9:57AM EDT620.0054.3047.7550.700.00-515837.68%
ADBE250117C006300002023-09-25 11:59AM EDT630.0047.8045.1547.900.00-825037.53%
ADBE250117C006400002023-09-25 11:57AM EDT640.0044.8542.7544.700.00-212737.14%
ADBE250117C006500002023-09-26 9:57AM EDT650.0040.5240.5042.450.00-112437.12%
ADBE250117C006600002023-09-29 9:34AM EDT660.0037.3037.3039.75+0.40+1.08%111436.85%
ADBE250117C006700002023-09-18 3:24PM EDT670.0045.5535.1537.000.00-511636.49%
ADBE250117C006800002023-09-25 2:42PM EDT680.0035.4033.1534.700.00-17136.29%
ADBE250117C006900002023-09-22 12:06PM EDT690.0034.7530.3532.700.00-54536.19%
ADBE250117C007000002023-09-29 1:53PM EDT700.0029.0028.8530.50+0.05+0.17%19535.93%
ADBE250117C007100002023-09-22 1:00PM EDT710.0030.9526.1028.550.00-3635.75%
ADBE250117C007200002023-09-27 1:30PM EDT720.0025.9524.1026.700.00-56935.57%
ADBE250117C007300002023-08-25 1:12PM EDT730.0037.5025.3026.650.00-11136.31%
ADBE250117C007400002023-09-28 10:03AM EDT740.0022.3621.6524.950.00-12836.13%
ADBE250117C007600002023-09-22 2:18PM EDT760.0021.1018.3020.700.00-113635.13%
ADBE250117C007800002023-09-21 10:00AM EDT780.0021.1515.9017.850.00-1220034.72%
ADBE250117C008000002023-09-29 11:31AM EDT800.0015.6414.6015.90+0.69+4.62%22634.71%
ADBE250117C008200002023-09-29 1:30PM EDT820.0013.5012.2014.05-2.15-13.74%55734.61%
ADBE250117C008400002023-09-29 1:32PM EDT840.0011.6010.4513.05-0.10-0.85%33635.01%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250117P001400002023-09-28 10:17AM EDT140.000.780.211.560.00-232852.82%
ADBE250117P001450002023-09-27 10:37AM EDT145.000.850.251.680.00-24652.10%
ADBE250117P001500002023-09-26 10:40AM EDT150.001.040.291.810.00-26151.39%
ADBE250117P001550002023-09-26 10:39AM EDT155.001.140.341.940.00-21550.71%
ADBE250117P001600002023-09-26 10:41AM EDT160.001.200.422.080.00-21650.13%
ADBE250117P001650002023-09-12 9:30AM EDT165.001.430.502.220.00-34153.78%
ADBE250117P001700002023-09-20 9:46AM EDT170.001.300.592.370.00-116353.08%
ADBE250117P001750002023-08-25 1:37PM EDT175.002.330.542.660.00-21852.88%
ADBE250117P001800002023-09-07 12:41PM EDT180.002.290.792.700.00-2013051.74%
ADBE250117P001850002023-09-08 12:01PM EDT185.002.020.902.870.00-213151.07%
ADBE250117P001900002023-09-18 11:44AM EDT190.001.851.023.050.00-2713050.43%
ADBE250117P001950002023-09-08 12:48PM EDT195.002.351.153.250.00-42249.83%
ADBE250117P002000002023-09-25 2:01PM EDT200.002.501.293.450.00-1013149.23%
ADBE250117P002100002023-09-27 2:12PM EDT210.002.912.283.850.00-56047.97%
ADBE250117P002200002023-09-18 11:14AM EDT220.002.912.674.350.00-128146.92%
ADBE250117P002300002023-09-27 1:34PM EDT230.004.603.054.850.00-126245.82%
ADBE250117P002400002023-09-21 9:30AM EDT240.003.903.605.000.00-1027443.98%
ADBE250117P002500002023-09-27 3:50PM EDT250.004.874.256.100.00-1638843.92%
ADBE250117P002600002023-09-25 10:50AM EDT260.005.534.806.850.00-117043.08%
ADBE250117P002700002023-08-31 2:07PM EDT270.006.505.507.600.00-151342.17%
ADBE250117P002800002023-09-29 3:09PM EDT280.006.456.306.90-0.65-9.15%621139.16%
ADBE250117P002900002023-09-27 1:50PM EDT290.008.007.157.450.00-140938.02%
ADBE250117P003000002023-09-28 1:17PM EDT300.008.508.058.400.00-299337.37%
ADBE250117P003100002023-09-27 1:24PM EDT310.0010.008.509.450.00-115836.74%
ADBE250117P003200002023-09-13 3:58PM EDT320.009.6010.2010.550.00-121936.08%
ADBE250117P003300002023-09-27 2:29PM EDT330.0012.6511.0511.800.00-228035.48%
ADBE250117P003400002023-09-26 2:21PM EDT340.0014.1512.2513.350.00-3083935.06%
ADBE250117P003500002023-09-26 2:21PM EDT350.0015.7014.1014.600.00-4063834.28%
ADBE250117P003600002023-09-27 3:20PM EDT360.0017.2015.4516.300.00-118833.79%
ADBE250117P003700002023-09-22 2:42PM EDT370.0018.0516.7518.250.00-1310433.39%
ADBE250117P003800002023-09-27 2:44PM EDT380.0021.5019.3020.800.00-239433.30%
ADBE250117P003900002023-09-28 1:05PM EDT390.0023.0020.7522.250.00-331232.35%
ADBE250117P004000002023-09-27 2:12PM EDT400.0027.1523.7024.500.00-10524631.85%
ADBE250117P004100002023-09-28 11:48AM EDT410.0027.4925.1026.950.00-239831.38%
ADBE250117P004200002023-09-27 1:37PM EDT420.0031.6527.7029.600.00-230730.93%
ADBE250117P004300002023-09-29 1:43PM EDT430.0032.0031.5032.55-1.00-3.03%422030.54%
ADBE250117P004400002023-09-29 3:42PM EDT440.0035.3534.1535.40-2.15-5.73%627630.01%
ADBE250117P004500002023-09-29 3:33PM EDT450.0038.5537.1038.65-1.70-4.22%1619029.58%
ADBE250117P004600002023-09-29 1:05PM EDT460.0041.7040.1043.20+7.08+20.45%1211129.69%
ADBE250117P004700002023-09-19 12:01PM EDT470.0040.6043.3546.200.00-113628.95%
ADBE250117P004800002023-09-28 1:21PM EDT480.0050.6048.2051.450.00-111729.15%
ADBE250117P004900002023-09-29 1:06PM EDT490.0053.4552.5054.00+0.15+0.28%310628.03%
ADBE250117P005000002023-09-28 11:58AM EDT500.0059.2056.8558.250.00-227127.58%
ADBE250117P005100002023-09-29 10:08AM EDT510.0060.0060.6064.25-3.90-6.10%14127.79%
ADBE250117P005200002023-09-25 12:19PM EDT520.0067.1566.0067.750.00-176326.82%
ADBE250117P005300002023-09-29 12:58PM EDT530.0071.5570.8072.65-3.90-5.17%550226.36%
ADBE250117P005400002023-09-29 3:03PM EDT540.0077.2575.9078.15-3.25-4.04%63326.05%
ADBE250117P005500002023-09-29 12:53PM EDT550.0081.7580.6083.55-3.75-4.39%17425.59%
ADBE250117P005600002023-09-29 10:09AM EDT560.0084.4386.6589.05-6.17-6.81%35925.07%
ADBE250117P005700002023-09-27 1:00PM EDT570.0098.1092.5595.200.00-133624.73%
ADBE250117P005800002023-09-22 11:50AM EDT580.0096.9097.35101.750.00-43024.46%
ADBE250117P005900002023-08-31 12:11PM EDT590.0092.57104.20107.750.00-1223.83%
ADBE250117P006000002023-09-19 3:06PM EDT600.0097.10110.75116.200.00-119924.24%
ADBE250117P006100002023-09-19 3:05PM EDT610.00101.75117.55123.150.00-2923.85%
ADBE250117P006200002023-09-19 3:05PM EDT620.00109.45124.75131.950.00-11024.28%
ADBE250117P006300002023-09-19 3:05PM EDT630.00115.75132.30139.000.00-7723.74%
ADBE250117P006400002023-08-29 10:28AM EDT640.00131.45145.05148.050.00-5824.16%
ADBE250117P006500002023-09-13 2:26PM EDT650.00124.95145.25153.050.00-4822.17%
ADBE250117P006600002023-09-13 2:39PM EDT660.00131.45153.45160.950.00-21821.67%
ADBE250117P006700002023-08-25 2:27PM EDT670.00162.15161.25167.000.00-4419.59%
ADBE250117P006900002023-08-31 12:45PM EDT690.00156.25179.55186.150.00-51020.29%
ADBE250117P007000002023-08-31 3:28PM EDT700.00159.80191.30194.950.00-5919.84%
ADBE250117P007600002023-09-15 12:44PM EDT760.00229.82245.00255.000.00-2023.51%
ADBE250117P007800002023-08-18 1:40PM EDT780.00273.35246.50255.550.00-220.00%
ADBE250117P008200002023-09-15 12:44PM EDT820.00289.80305.00315.000.00--026.72%