La bourse est fermée

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
482,29+0,44 (+0,09 %)
À partir de 02:35PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE260116C002500002024-04-30 11:43AM EDT250.00247.79255.00263.000.00-11858.70%
ADBE260116C002600002024-04-18 11:19AM EDT260.00246.50250.65257.000.00-151860.02%
ADBE260116C002700002024-02-27 3:53PM EDT270.00315.00262.15270.750.00-11974.26%
ADBE260116C002900002024-03-20 10:53AM EDT290.00261.00209.10218.000.00-11047.81%
ADBE260116C003000002024-05-06 10:51AM EDT300.00230.55216.10222.300.00-31253.50%
ADBE260116C003200002023-12-19 11:58AM EDT320.00325.00309.65316.900.00-16120.75%
ADBE260116C003300002024-03-18 11:23AM EDT330.00226.00189.55195.250.00-1550.04%
ADBE260116C003400002024-01-12 3:57PM EDT340.00298.20324.15332.000.00-58135.07%
ADBE260116C003500002024-04-12 10:00AM EDT350.00176.31180.10185.450.00-1551.14%
ADBE260116C003600002024-04-29 2:42PM EDT360.00169.50172.95177.750.00-1949.96%
ADBE260116C003700002024-05-02 1:25PM EDT370.00159.00166.20170.950.00-2849.25%
ADBE260116C003800002024-04-30 1:58PM EDT380.00150.00159.50164.400.00-2448.61%
ADBE260116C003900002023-11-02 3:58PM EDT390.00239.58275.15282.800.00-11111.98%
ADBE260116C004000002024-05-17 3:32PM EDT400.00152.00146.55150.950.00-46447.04%
ADBE260116C004100002024-03-18 1:40PM EDT410.00170.29137.40142.450.00-3545.35%
ADBE260116C004200002024-04-16 1:41PM EDT420.00136.23136.55142.050.00-1347.42%
ADBE260116C004300002024-04-29 3:02PM EDT430.00125.00128.85133.450.00-4645.60%
ADBE260116C004400002024-03-15 3:43PM EDT440.00140.60118.55124.150.00-11343.48%
ADBE260116C004500002024-05-16 10:19AM EDT450.00122.50117.60121.750.00-21544.38%
ADBE260116C004600002024-05-15 12:58PM EDT460.00119.00112.50116.600.00-2744.00%
ADBE260116C004700002024-05-09 9:46AM EDT470.00111.78107.60111.450.00-11943.57%
ADBE260116C004800002024-05-16 12:42PM EDT480.00107.52102.60106.350.00-15943.10%
ADBE260116C004900002024-05-17 10:48AM EDT490.00100.9897.80101.600.00-13742.74%
ADBE260116C005000002024-05-21 12:41PM EDT500.0093.0093.3096.750.00-149242.28%
ADBE260116C005100002024-05-17 3:30PM EDT510.0092.1088.9592.250.00-198241.91%
ADBE260116C005200002024-05-16 2:02PM EDT520.0088.6084.5587.400.00-22041.35%
ADBE260116C005300002024-05-03 2:16PM EDT530.0083.8580.5083.600.00-21841.17%
ADBE260116C005400002024-05-03 9:30AM EDT540.0078.0876.5079.750.00-127140.92%
ADBE260116C005500002024-05-14 1:59PM EDT550.0069.5073.0075.600.00-1463940.50%
ADBE260116C005600002024-05-15 2:10PM EDT560.0075.1069.0071.800.00-133740.17%
ADBE260116C005700002024-05-21 11:29AM EDT570.0066.7065.3068.350.00-127639.93%
ADBE260116C005800002024-05-22 9:35AM EDT580.0063.5561.9064.70-0.06-0.09%220839.56%
ADBE260116C005900002024-05-14 10:15AM EDT590.0058.7058.8561.500.00-115139.33%
ADBE260116C006000002024-05-21 12:02PM EDT600.0056.0055.8558.500.00-455639.13%
ADBE260116C006100002024-05-22 2:15PM EDT610.0054.5054.0055.05-1.55-2.77%262038.71%
ADBE260116C006200002024-05-17 1:42PM EDT620.0053.0249.7552.800.00-157338.73%
ADBE260116C006300002024-05-16 1:56PM EDT630.0051.0547.4050.150.00-264038.55%
ADBE260116C006400002024-04-19 12:30PM EDT640.0042.2944.6050.700.00-423339.67%
ADBE260116C006500002024-05-16 9:30AM EDT650.0048.1542.1545.000.00-116338.11%
ADBE260116C006600002024-04-26 10:15AM EDT660.0041.3939.8042.700.00-18937.94%
ADBE260116C006700002024-05-15 2:18PM EDT670.0043.2037.9540.200.00-2823837.65%
ADBE260116C006800002024-05-22 9:30AM EDT680.0036.4835.9038.45+0.48+1.33%121237.65%
ADBE260116C006900002024-05-15 11:31AM EDT690.0037.0033.6036.400.00-3637.48%
ADBE260116C007000002024-05-15 9:37AM EDT700.0033.0031.5534.550.00-131537.35%
ADBE260116C007100002024-04-04 10:19AM EDT710.0041.4531.0534.150.00-112737.88%
ADBE260116C007200002024-04-10 9:30AM EDT720.0034.5025.3532.450.00-15837.77%
ADBE260116C007300002024-05-16 9:38AM EDT730.0029.4526.4029.350.00-568036.94%
ADBE260116C007400002024-04-16 1:47PM EDT740.0027.1024.3531.150.00-8020738.47%
ADBE260116C007600002024-04-09 10:46AM EDT760.0026.8220.1026.000.00-11737.14%
ADBE260116C007800002024-02-28 4:15PM EDT780.0048.0529.3033.450.00-61242.10%
ADBE260116C008000002024-05-22 10:41AM EDT800.0019.4518.0020.15-0.35-1.77%14536.24%
ADBE260116C008200002024-05-17 9:30AM EDT820.0017.5016.1018.150.00-14636.11%
ADBE260116C008400002024-05-15 11:12AM EDT840.0016.4513.9516.400.00-73936.03%
ADBE260116C008600002024-02-28 4:15PM EDT860.0033.5519.6022.250.00-74940.56%
ADBE260116C008800002024-05-20 9:30AM EDT880.0012.8511.4513.150.00-113535.70%
ADBE260116C009000002024-05-13 12:36PM EDT900.0011.7510.0511.950.00-14735.68%
ADBE260116C009200002024-05-09 10:46AM EDT920.0010.009.1510.750.00-5012735.58%
ADBE260116C009400002024-05-20 3:49PM EDT940.009.507.759.550.00-10619135.37%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADBE260116P002400002024-05-14 3:50PM EDT240.006.003.706.500.00-22439.37%
ADBE260116P002500002024-05-17 2:13PM EDT250.006.605.206.700.00-1058537.71%
ADBE260116P002600002024-04-01 2:39PM EDT260.007.403.208.350.00-16838.00%
ADBE260116P002700002024-04-02 10:05AM EDT270.008.707.7511.500.00-14139.65%
ADBE260116P002800002024-05-20 10:28AM EDT280.009.708.8010.400.00-18136.53%
ADBE260116P002900002024-01-30 10:53AM EDT290.007.319.8510.800.00-15235.07%
ADBE260116P003000002024-05-14 1:46PM EDT300.0013.7011.5013.350.00-1013735.62%
ADBE260116P003100002024-03-05 2:08PM EDT310.0013.9013.1515.900.00-42535.91%
ADBE260116P003200002024-02-26 10:30AM EDT320.0012.5015.4517.450.00-21735.22%
ADBE260116P003300002024-03-20 10:24AM EDT330.0016.3518.2520.350.00-17635.44%
ADBE260116P003400002024-05-21 10:07AM EDT340.0019.4018.5520.800.00-33633.84%
ADBE260116P003500002024-05-22 10:46AM EDT350.0021.6620.6022.95-0.98-4.33%35633.35%
ADBE260116P003600002024-04-25 11:44AM EDT360.0026.0022.8525.300.00-25232.91%
ADBE260116P003700002024-05-20 1:44PM EDT370.0026.6525.3527.900.00-13532.52%
ADBE260116P003800002024-05-20 2:08PM EDT380.0029.3028.0030.550.00-16532.07%
ADBE260116P003900002024-05-20 3:10PM EDT390.0031.7030.7033.000.00-15431.43%
ADBE260116P004000002024-05-22 1:10PM EDT400.0034.3033.9536.40-0.90-2.56%4943231.20%
ADBE260116P004100002024-05-16 2:43PM EDT410.0038.7037.0039.400.00-316130.68%
ADBE260116P004200002024-05-16 12:04PM EDT420.0041.7540.5042.850.00-126430.29%
ADBE260116P004300002024-05-16 12:04PM EDT430.0045.3044.0546.550.00-115329.94%
ADBE260116P004400002024-05-16 12:05PM EDT440.0049.0547.9550.200.00-11929.47%
ADBE260116P004500002024-05-16 3:50PM EDT450.0053.5551.8054.300.00-636629.12%
ADBE260116P004600002024-05-16 12:05PM EDT460.0057.1056.0058.500.00-14928.73%
ADBE260116P004700002024-05-17 10:31AM EDT470.0061.9560.5063.050.00-120928.40%
ADBE260116P004800002024-05-20 9:51AM EDT480.0067.4865.0067.600.00-17227.98%
ADBE260116P004900002024-05-15 9:49AM EDT490.0073.1069.9572.600.00-113527.67%
ADBE260116P005000002024-05-15 10:17AM EDT500.0078.0074.9077.450.00-253627.21%
ADBE260116P005100002024-05-06 9:51AM EDT510.0076.7580.0082.500.00-14726.74%
ADBE260116P005200002024-05-07 9:52AM EDT520.0082.5085.4588.600.00-12326.62%
ADBE260116P005300002024-03-14 1:25PM EDT530.0067.0595.1098.450.00-12027.93%
ADBE260116P005400002024-04-25 10:12AM EDT540.00105.3497.05100.000.00-51825.78%
ADBE260116P005500002024-04-22 9:37AM EDT550.00112.4796.85108.500.00-1011926.39%
ADBE260116P005600002024-04-25 10:12AM EDT560.00118.56108.80112.300.00-58124.96%
ADBE260116P005700002024-03-15 10:58AM EDT570.00114.95119.55124.700.00-528627.08%
ADBE260116P005800002024-05-15 11:41AM EDT580.00123.14121.50125.500.00-18424.15%
ADBE260116P005900002024-02-23 10:42AM EDT590.00102.90122.75126.850.00-21221.13%
ADBE260116P006000002024-05-15 11:41AM EDT600.00136.87135.90139.550.00-110523.34%
ADBE260116P006100002024-05-17 10:27AM EDT610.00144.50142.70146.850.00-22422.91%
ADBE260116P006200002024-05-06 12:17PM EDT620.00145.80150.55154.350.00-11322.47%
ADBE260116P006300002024-04-08 10:22AM EDT630.00158.80150.70155.250.00-535217.85%
ADBE260116P006400002024-03-18 12:19PM EDT640.00150.98171.60177.250.00-216425.58%
ADBE260116P006500002024-04-08 12:35PM EDT650.00176.68165.00171.600.00-11816.21%
ADBE260116P006600002024-01-30 2:01PM EDT660.00108.50137.35141.300.00-120.00%
ADBE260116P006700002024-02-23 4:09PM EDT670.00148.00180.05186.350.00-120.00%
ADBE260116P006800002024-04-02 9:54AM EDT680.00194.70209.10215.900.00-2227.83%
ADBE260116P007000002024-03-14 3:21PM EDT700.00161.76222.05232.000.00-1015526.93%
ADBE260116P007100002024-04-24 10:57AM EDT710.00235.90226.65231.150.00-1219.11%
ADBE260116P007200002024-01-24 10:32AM EDT720.00152.88180.50186.900.00--10.00%
ADBE260116P007400002024-03-07 2:19PM EDT740.00204.25250.00260.000.00-2219.09%
ADBE260116P007800002024-05-14 11:18AM EDT780.00300.60293.00303.000.00-2224.60%
ADBE260116P008000002024-03-18 9:35AM EDT800.00296.88320.00330.000.00-2031.35%
ADBE260116P008400002024-02-21 2:01PM EDT840.00309.50335.00345.000.00-200.00%
ADBE260116P008600002024-02-21 2:01PM EDT860.00329.40355.00365.000.00-200.00%
ADBE260116P009000002024-03-28 11:57AM EDT900.00397.00418.00428.000.00-2034.49%