La bourse ferme dans 4 h 33 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
475,43-7,88 (-1,63 %)
À la clôture : 04:00PM EDT
476,00 +0,57 (+0,12 %)
Avant Bourse : 06:48AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250321C002600002024-05-02 11:33AM EDT260.00229.000.000.000.00-550.00%
ADBE250321C002800002024-05-01 9:37AM EDT280.00201.160.000.000.00-120.00%
ADBE250321C003000002024-05-21 1:43PM EDT300.00196.460.000.000.00--10.00%
ADBE250321C003300002024-03-15 11:09AM EDT330.00189.23165.00173.850.00--553.03%
ADBE250321C003400002024-05-16 10:18AM EDT340.00169.500.000.000.00--10.00%
ADBE250321C003500002024-04-17 12:35PM EDT350.00154.30158.70163.350.00-13457.39%
ADBE250321C003600002024-03-15 2:02PM EDT360.00162.25143.70146.800.00--3150.86%
ADBE250321C003700002024-05-15 10:21AM EDT370.00140.250.000.000.00-110.00%
ADBE250321C003800002024-03-15 11:38AM EDT380.00144.45128.55131.650.00--648.84%
ADBE250321C004000002024-05-23 2:54PM EDT400.00117.000.000.000.00-290.00%
ADBE250321C004100002024-05-08 1:20PM EDT410.00119.500.000.000.00-2430.00%
ADBE250321C004200002024-05-21 3:10PM EDT420.00105.850.000.000.00-1390.00%
ADBE250321C004300002024-04-04 3:58PM EDT430.00108.65102.85107.350.00-16151.13%
ADBE250321C004400002024-05-23 9:56AM EDT440.0096.760.000.000.00-1550.00%
ADBE250321C004500002024-05-15 2:07PM EDT450.0093.000.000.000.00-1110.00%
ADBE250321C004600002024-05-24 12:08PM EDT460.0082.500.000.000.00-5990.00%
ADBE250321C004700002024-05-07 11:46AM EDT470.0086.500.000.000.00-1340.00%
ADBE250321C004800002024-05-24 10:50AM EDT480.0067.200.000.000.00-1180.20%
ADBE250321C004900002024-05-23 12:56PM EDT490.0066.600.000.000.00-8450.78%
ADBE250321C005000002024-05-24 3:57PM EDT500.0055.850.000.000.00-3981.56%
ADBE250321C005100002024-05-14 12:00PM EDT510.0054.200.000.000.00-4181.56%
ADBE250321C005200002024-05-16 9:56AM EDT520.0054.500.000.000.00-1481.56%
ADBE250321C005300002024-05-14 10:33AM EDT530.0048.200.000.000.00-1423.13%
ADBE250321C005400002024-05-21 12:13PM EDT540.0043.000.000.000.00-7473.13%
ADBE250321C005500002024-05-24 10:24AM EDT550.0037.190.000.000.00-38833.13%
ADBE250321C005600002024-05-23 11:34AM EDT560.0038.920.000.000.00-3383.13%
ADBE250321C005700002024-05-24 3:52PM EDT570.0030.640.000.000.00-10373.13%
ADBE250321C005800002024-05-24 3:26PM EDT580.0029.270.000.000.00-19353.13%
ADBE250321C005900002024-04-09 12:30PM EDT590.0036.3525.0034.600.00-1441.55%
ADBE250321C006000002024-05-20 10:01AM EDT600.0026.800.000.000.00-3556.25%
ADBE250321C006100002024-04-09 12:30PM EDT610.0031.0524.0025.550.00-17838.32%
ADBE250321C006200002024-05-23 1:42PM EDT620.0021.500.000.000.00-1936.25%
ADBE250321C006300002024-05-24 9:53AM EDT630.0018.350.000.000.00-7156.25%
ADBE250321C006400002024-05-23 2:27PM EDT640.0018.000.000.000.00-4156.25%
ADBE250321C006500002024-05-24 10:24AM EDT650.0013.960.000.000.00-60976.25%
ADBE250321C006600002024-04-29 10:15AM EDT660.0015.800.000.000.00-3156.25%
ADBE250321C006700002024-05-24 10:59AM EDT670.0012.600.000.000.00-18176.25%
ADBE250321C006800002024-05-20 9:35AM EDT680.0011.900.000.000.00-1426.25%
ADBE250321C006900002024-05-01 2:50PM EDT690.0011.700.000.000.00-3166.25%
ADBE250321C007000002024-05-03 10:29AM EDT700.0011.500.000.000.00-1246.25%
ADBE250321C007100002024-05-01 2:41PM EDT710.009.500.000.000.00--26.25%
ADBE250321C007200002024-05-07 9:43AM EDT720.0010.750.000.000.00-186.25%
ADBE250321C007300002024-05-03 11:57AM EDT730.009.200.000.000.00-1196.25%
ADBE250321C007400002024-03-12 3:50PM EDT740.0038.009.0010.500.00-21339.16%
ADBE250321C007600002024-04-17 12:15PM EDT760.006.305.456.500.00-1636.04%
ADBE250321C007800002024-03-19 2:07PM EDT780.0013.305.606.000.00-5536.76%
ADBE250321C008000002024-05-23 3:19PM EDT800.002.930.000.000.00-1612.50%
ADBE250321C008200002024-05-13 11:38AM EDT820.004.000.000.000.00-21912.50%
ADBE250321C008400002024-05-23 3:19PM EDT840.001.760.000.000.00-11012.50%
ADBE250321C008600002024-05-21 2:46PM EDT860.002.130.000.000.00-225012.50%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE250321P002400002024-05-20 2:55PM EDT240.001.450.000.000.00-13812.50%
ADBE250321P002500002024-05-21 1:11PM EDT250.001.800.000.000.00-1011612.50%
ADBE250321P002600002024-05-02 11:33AM EDT260.004.350.000.000.00-5512.50%
ADBE250321P002800002024-03-18 2:57PM EDT280.004.101.606.000.00-4443.84%
ADBE250321P002900002024-03-06 11:20AM EDT290.005.301.505.200.00-121239.97%
ADBE250321P003000002024-05-09 1:42PM EDT300.004.500.000.000.00-13212.50%
ADBE250321P003100002024-05-24 2:37PM EDT310.005.350.000.000.00-1512.50%
ADBE250321P003200002024-05-24 11:09AM EDT320.006.150.000.000.00-23126.25%
ADBE250321P003300002024-05-20 10:19AM EDT330.007.430.000.000.00-1446.25%
ADBE250321P003400002024-05-23 10:38AM EDT340.007.500.000.000.00-1366.25%
ADBE250321P003500002024-05-24 3:46PM EDT350.0010.940.000.000.00-62006.25%
ADBE250321P003600002024-05-24 3:41PM EDT360.0011.600.000.000.00-3426.25%
ADBE250321P003700002024-05-07 10:31AM EDT370.0012.350.000.000.00-11416.25%
ADBE250321P003800002024-05-24 3:34PM EDT380.0016.300.000.000.00-11676.25%
ADBE250321P003900002024-05-06 1:36PM EDT390.0016.500.000.000.00-1403.13%
ADBE250321P004000002024-05-24 3:46PM EDT400.0021.590.000.000.00-38913.13%
ADBE250321P004100002024-05-15 11:57AM EDT410.0023.170.000.000.00-51883.13%
ADBE250321P004200002024-05-10 10:11AM EDT420.0025.700.000.000.00-11913.13%
ADBE250321P004300002024-05-23 2:09PM EDT430.0029.300.000.000.00-20403.13%
ADBE250321P004400002024-05-06 12:16PM EDT440.0030.600.000.000.00-321891.56%
ADBE250321P004500002024-05-23 10:40AM EDT450.0033.370.000.000.00-21701.56%
ADBE250321P004600002024-05-23 10:40AM EDT460.0037.120.000.000.00-21850.78%
ADBE250321P004700002024-05-24 3:02PM EDT470.0046.450.000.000.00-1960.39%
ADBE250321P004800002024-05-21 11:17AM EDT480.0048.510.000.000.00-11410.00%
ADBE250321P004900002024-05-13 12:00PM EDT490.0051.850.000.000.00-11350.00%
ADBE250321P005000002024-05-20 9:51AM EDT500.0059.930.000.000.00-13140.00%
ADBE250321P005100002024-04-19 11:18AM EDT510.0072.4262.1065.400.00-32426.02%
ADBE250321P005200002024-04-25 3:07PM EDT520.0075.2672.4575.000.00-134327.73%
ADBE250321P005300002024-04-22 11:28AM EDT530.0088.230.000.000.00-2000.00%
ADBE250321P005400002024-05-10 12:32PM EDT540.0080.650.000.000.00-2820.00%
ADBE250321P005500002024-05-07 2:11PM EDT550.0082.000.000.000.00-2330.00%
ADBE250321P005600002024-04-24 3:35PM EDT560.0099.2797.65101.700.00-1125.88%
ADBE250321P005800002024-05-02 11:33AM EDT580.00119.070.000.000.00-5100.00%
ADBE250321P005900002024-05-06 11:03AM EDT590.00110.760.000.000.00-120.00%
ADBE250321P006000002024-05-06 11:03AM EDT600.00118.270.000.000.00-140.00%
ADBE250321P006100002024-03-28 10:36AM EDT610.00120.10135.20139.650.00-1121.74%
ADBE250321P006300002024-05-15 1:43PM EDT630.00147.550.000.000.00--10.00%
ADBE250321P006400002024-03-18 9:31AM EDT640.00149.74163.70168.050.00-2222.44%
ADBE250321P006600002024-04-23 2:34PM EDT660.00186.350.000.000.00--20.00%
ADBE250321P007000002024-04-26 9:30AM EDT700.00227.13220.45229.900.00-5030.03%